Virtu Financial Inc. (VIRT)
NASDAQ: VIRT
· Real-Time Price · USD
41.43
0.25 (0.61%)
At close: Aug 20, 2025, 3:59 PM
41.51
0.19%
Pre-market: Aug 21, 2025, 08:00 AM EDT
VIRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 41.28 | 41.77 | 40.96 | 41.41 | 41.41 | 0.56% | 707,948 |
| Aug 19, 2025 | 41.34 | 41.45 | 40.71 | 41.18 | 41.18 | -0.68% | 1,083,700 |
| Aug 18, 2025 | 41.67 | 41.86 | 41.14 | 41.46 | 41.46 | -0.77% | 808,900 |
| Aug 15, 2025 | 41.76 | 41.96 | 41.18 | 41.78 | 41.78 | -0.12% | 828,303 |
| Aug 14, 2025 | 41.89 | 42.16 | 41.40 | 41.83 | 41.83 | 0.00% | 720,200 |
| Aug 13, 2025 | 42.43 | 42.43 | 41.12 | 41.83 | 41.83 | -0.66% | 864,841 |
| Aug 12, 2025 | 42.47 | 42.63 | 41.70 | 42.11 | 42.11 | 0.17% | 959,439 |
| Aug 11, 2025 | 42.42 | 42.55 | 41.91 | 42.04 | 42.04 | -0.94% | 773,700 |
| Aug 8, 2025 | 42.44 | 43.10 | 42.28 | 42.44 | 42.44 | -0.02% | 794,500 |
| Aug 7, 2025 | 42.63 | 42.67 | 42.19 | 42.45 | 42.45 | 0.00% | 860,000 |
| Aug 6, 2025 | 42.96 | 43.02 | 42.23 | 42.45 | 42.45 | -1.03% | 764,000 |
| Aug 5, 2025 | 43.19 | 43.57 | 42.67 | 42.89 | 42.89 | -1.20% | 808,600 |
| Aug 4, 2025 | 43.89 | 44.06 | 43.27 | 43.41 | 43.41 | 0.09% | 975,400 |
| Aug 1, 2025 | 43.72 | 44.15 | 42.83 | 43.37 | 43.37 | -1.74% | 847,400 |
| Jul 31, 2025 | 45.04 | 45.37 | 44.07 | 44.14 | 44.14 | -1.45% | 969,700 |
| Jul 30, 2025 | 43.60 | 45.25 | 41.09 | 44.79 | 44.79 | 1.70% | 1,446,124 |
| Jul 29, 2025 | 43.59 | 44.20 | 43.50 | 44.04 | 44.04 | 1.47% | 1,217,500 |
| Jul 28, 2025 | 44.20 | 44.43 | 42.75 | 43.40 | 43.40 | -1.81% | 825,900 |
| Jul 25, 2025 | 43.62 | 44.24 | 43.19 | 44.20 | 44.20 | 0.98% | 925,421 |
| Jul 24, 2025 | 43.51 | 44.16 | 43.26 | 43.77 | 43.77 | 1.34% | 487,500 |