Virtu Financial, Inc. (VIRT)
NYSE: VIRT · Real-Time Price · USD
35.38
-0.07 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
Virtu Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.53 | 35.53 | 35.21 | 35.38 | 35.38 | -0.20% | 635,506 |
| Dec 4, 2025 | 35.01 | 35.52 | 34.86 | 35.45 | 35.45 | 1.61% | 551,517 |
| Dec 3, 2025 | 34.54 | 35.17 | 34.16 | 34.89 | 34.89 | 1.66% | 1,007,221 |
| Dec 2, 2025 | 34.74 | 35.33 | 34.31 | 34.32 | 34.32 | -2.00% | 752,436 |
| Dec 1, 2025 | 35.69 | 35.69 | 34.57 | 35.02 | 35.02 | -2.07% | 721,554 |
| Nov 28, 2025 | 35.48 | 35.89 | 35.48 | 35.76 | 35.52 | 1.19% | 331,003 |
| Nov 26, 2025 | 34.75 | 35.85 | 34.75 | 35.34 | 35.10 | 1.84% | 928,069 |
| Nov 25, 2025 | 33.89 | 34.91 | 33.87 | 34.70 | 34.47 | 2.30% | 976,564 |
| Nov 24, 2025 | 33.90 | 34.12 | 33.60 | 33.92 | 33.69 | -0.18% | 763,227 |
| Nov 21, 2025 | 33.99 | 34.27 | 33.58 | 33.98 | 33.75 | 0.80% | 566,521 |
| Nov 20, 2025 | 34.17 | 34.57 | 33.64 | 33.71 | 33.48 | -0.38% | 715,188 |
| Nov 19, 2025 | 34.54 | 34.89 | 33.50 | 33.84 | 33.61 | -1.97% | 773,243 |
| Nov 18, 2025 | 34.24 | 34.61 | 34.03 | 34.52 | 34.29 | 0.47% | 609,024 |
| Nov 17, 2025 | 35.26 | 35.42 | 34.32 | 34.36 | 34.13 | -2.33% | 1,109,577 |
| Nov 14, 2025 | 35.27 | 35.52 | 35.06 | 35.18 | 34.94 | -1.15% | 448,537 |
| Nov 13, 2025 | 35.89 | 36.05 | 35.48 | 35.59 | 35.35 | -1.17% | 747,080 |
| Nov 12, 2025 | 35.58 | 36.27 | 35.58 | 36.01 | 35.77 | 1.07% | 694,333 |
| Nov 11, 2025 | 35.96 | 36.21 | 35.56 | 35.63 | 35.39 | -0.89% | 640,098 |
| Nov 10, 2025 | 35.64 | 36.17 | 35.41 | 35.95 | 35.71 | 0.87% | 951,047 |
| Nov 7, 2025 | 35.00 | 35.66 | 34.68 | 35.64 | 35.40 | 1.63% | 735,463 |
| Nov 6, 2025 | 34.70 | 35.18 | 34.28 | 35.07 | 34.83 | 2.04% | 933,560 |
| Nov 5, 2025 | 34.70 | 34.88 | 34.28 | 34.37 | 34.14 | -1.07% | 944,682 |
| Nov 4, 2025 | 34.81 | 35.43 | 34.57 | 34.74 | 34.51 | -0.57% | 1,322,827 |
| Nov 3, 2025 | 34.57 | 35.08 | 33.83 | 34.94 | 34.71 | 0.29% | 2,324,686 |
| Oct 31, 2025 | 34.89 | 35.51 | 34.11 | 34.84 | 34.61 | 0.64% | 1,301,973 |
| Oct 30, 2025 | 34.67 | 35.51 | 34.33 | 34.62 | 34.39 | 0.67% | 1,225,970 |
| Oct 29, 2025 | 33.77 | 34.54 | 32.65 | 34.39 | 34.16 | -0.52% | 1,274,905 |
| Oct 28, 2025 | 34.79 | 35.16 | 34.46 | 34.57 | 34.34 | 2.10% | 1,768,429 |
| Oct 27, 2025 | 33.92 | 34.08 | 33.60 | 33.86 | 33.63 | 0.92% | 680,077 |
| Oct 24, 2025 | 33.56 | 34.03 | 33.30 | 33.55 | 33.32 | 0.27% | 880,298 |
| Oct 23, 2025 | 33.56 | 33.56 | 33.01 | 33.46 | 33.24 | 0.15% | 699,605 |
| Oct 22, 2025 | 33.32 | 33.49 | 32.93 | 33.41 | 33.19 | 0.30% | 1,014,306 |
| Oct 21, 2025 | 33.15 | 33.56 | 33.03 | 33.31 | 33.09 | 0.94% | 693,854 |
| Oct 20, 2025 | 33.41 | 33.71 | 32.75 | 33.00 | 32.78 | -0.69% | 759,715 |
| Oct 17, 2025 | 33.15 | 33.38 | 32.77 | 33.23 | 33.01 | 0.39% | 755,204 |
| Oct 16, 2025 | 33.81 | 33.82 | 32.98 | 33.10 | 32.88 | -1.49% | 1,030,507 |
| Oct 15, 2025 | 33.76 | 34.16 | 33.51 | 33.60 | 33.37 | 0.27% | 972,804 |
| Oct 14, 2025 | 32.90 | 33.65 | 32.77 | 33.51 | 33.29 | 1.58% | 675,753 |
| Oct 13, 2025 | 33.48 | 33.80 | 32.96 | 32.99 | 32.77 | -0.66% | 767,327 |
| Oct 10, 2025 | 33.43 | 33.43 | 32.77 | 33.21 | 32.99 | -0.03% | 862,984 |
| Oct 9, 2025 | 33.17 | 33.35 | 32.83 | 33.22 | 33.00 | 1.16% | 762,006 |
| Oct 8, 2025 | 32.79 | 32.97 | 32.24 | 32.84 | 32.62 | 1.42% | 885,189 |
| Oct 7, 2025 | 32.54 | 32.74 | 31.89 | 32.38 | 32.16 | -0.06% | 1,225,362 |
| Oct 6, 2025 | 33.65 | 33.88 | 32.30 | 32.40 | 32.18 | -3.69% | 1,058,353 |
| Oct 3, 2025 | 33.79 | 34.13 | 33.37 | 33.64 | 33.41 | -1.78% | 1,888,922 |
| Oct 2, 2025 | 34.23 | 34.48 | 33.94 | 34.25 | 34.02 | 0.38% | 1,220,787 |
| Oct 1, 2025 | 35.00 | 35.09 | 33.94 | 34.12 | 33.89 | -3.89% | 1,140,589 |
| Sep 30, 2025 | 35.79 | 35.99 | 35.04 | 35.50 | 35.26 | -1.03% | 941,477 |
| Sep 29, 2025 | 35.28 | 35.89 | 35.02 | 35.87 | 35.63 | 1.87% | 809,576 |
| Sep 26, 2025 | 35.17 | 35.33 | 35.01 | 35.21 | 34.97 | 0.43% | 557,648 |
| Sep 25, 2025 | 35.20 | 35.50 | 34.89 | 35.06 | 34.82 | -0.51% | 750,626 |
| Sep 24, 2025 | 35.20 | 35.60 | 35.04 | 35.24 | 35.00 | 0.63% | 1,288,202 |
| Sep 23, 2025 | 34.89 | 35.38 | 34.84 | 35.02 | 34.78 | 0.43% | 877,063 |
| Sep 22, 2025 | 35.22 | 35.43 | 34.74 | 34.87 | 34.64 | -1.69% | 758,762 |
| Sep 19, 2025 | 35.12 | 35.49 | 34.77 | 35.47 | 35.23 | 0.74% | 1,666,350 |
| Sep 18, 2025 | 35.16 | 35.50 | 35.03 | 35.21 | 34.97 | 0.11% | 855,621 |
| Sep 17, 2025 | 35.44 | 35.70 | 34.81 | 35.17 | 34.93 | -0.65% | 1,234,389 |
| Sep 16, 2025 | 36.34 | 36.34 | 35.24 | 35.40 | 35.16 | -2.29% | 1,308,255 |
| Sep 15, 2025 | 36.80 | 36.94 | 36.07 | 36.23 | 35.99 | -1.09% | 937,512 |
| Sep 12, 2025 | 37.05 | 37.10 | 36.27 | 36.63 | 36.38 | -1.21% | 952,250 |
| Sep 11, 2025 | 38.19 | 38.33 | 36.71 | 37.08 | 36.83 | -3.96% | 1,989,924 |
| Sep 10, 2025 | 38.02 | 38.85 | 37.85 | 38.61 | 38.35 | 1.47% | 2,029,285 |
| Sep 9, 2025 | 38.45 | 38.80 | 37.97 | 38.05 | 37.79 | -1.14% | 1,504,745 |
| Sep 8, 2025 | 38.87 | 38.90 | 38.33 | 38.49 | 38.23 | -1.03% | 1,215,074 |
| Sep 5, 2025 | 40.33 | 40.41 | 38.52 | 38.89 | 38.63 | -3.81% | 1,806,619 |
| Sep 4, 2025 | 41.73 | 42.29 | 39.64 | 40.43 | 40.16 | -2.48% | 1,807,476 |
| Sep 3, 2025 | 41.34 | 41.78 | 41.07 | 41.46 | 41.18 | 0.27% | 530,512 |
| Sep 2, 2025 | 41.48 | 41.49 | 40.81 | 41.35 | 41.07 | -1.36% | 775,225 |
| Aug 29, 2025 | 42.19 | 42.26 | 40.87 | 41.92 | 41.64 | -1.11% | 994,519 |
| Aug 28, 2025 | 42.80 | 42.94 | 42.11 | 42.39 | 41.87 | -0.80% | 931,998 |
| Aug 27, 2025 | 43.00 | 43.62 | 42.72 | 42.73 | 42.20 | -1.00% | 900,050 |
| Aug 26, 2025 | 42.42 | 43.31 | 42.39 | 43.16 | 42.63 | 1.82% | 944,224 |
| Aug 25, 2025 | 42.47 | 42.99 | 42.02 | 42.39 | 41.87 | 0.81% | 784,399 |
| Aug 22, 2025 | 41.55 | 42.28 | 41.46 | 42.05 | 41.53 | 1.13% | 740,718 |
| Aug 21, 2025 | 41.31 | 41.75 | 41.22 | 41.58 | 41.07 | 0.41% | 550,900 |
| Aug 20, 2025 | 41.28 | 41.77 | 40.96 | 41.41 | 40.90 | 0.56% | 865,761 |
| Aug 19, 2025 | 41.34 | 41.45 | 40.71 | 41.18 | 40.67 | -0.68% | 1,083,746 |
| Aug 18, 2025 | 41.67 | 41.86 | 41.14 | 41.46 | 40.95 | -0.77% | 808,894 |
| Aug 15, 2025 | 41.76 | 41.96 | 41.18 | 41.78 | 41.26 | -0.12% | 828,374 |
| Aug 14, 2025 | 41.89 | 42.16 | 41.40 | 41.83 | 41.31 | - | 720,162 |
| Aug 13, 2025 | 42.43 | 42.43 | 41.12 | 41.83 | 41.31 | -0.66% | 864,873 |
| Aug 12, 2025 | 42.47 | 42.64 | 41.70 | 42.11 | 41.59 | 0.17% | 959,456 |
| Aug 11, 2025 | 42.43 | 42.55 | 41.91 | 42.04 | 41.52 | -0.94% | 773,726 |
| Aug 8, 2025 | 42.44 | 43.10 | 42.28 | 42.44 | 41.92 | -0.02% | 794,505 |
| Aug 7, 2025 | 42.63 | 42.68 | 42.19 | 42.45 | 41.93 | - | 860,010 |
| Aug 6, 2025 | 42.96 | 43.02 | 42.23 | 42.45 | 41.93 | -1.03% | 764,130 |
| Aug 5, 2025 | 43.19 | 43.57 | 42.67 | 42.89 | 42.36 | -1.20% | 808,597 |
| Aug 4, 2025 | 43.89 | 44.07 | 43.27 | 43.41 | 42.87 | 0.09% | 975,354 |
| Aug 1, 2025 | 43.72 | 44.16 | 42.83 | 43.37 | 42.84 | -1.74% | 847,356 |
| Jul 31, 2025 | 45.04 | 45.37 | 44.07 | 44.14 | 43.60 | -1.45% | 969,839 |
| Jul 30, 2025 | 43.60 | 45.25 | 41.09 | 44.79 | 44.24 | 1.70% | 1,446,124 |
| Jul 29, 2025 | 43.59 | 44.20 | 43.50 | 44.04 | 43.50 | 1.47% | 1,217,601 |
| Jul 28, 2025 | 44.20 | 44.43 | 42.75 | 43.40 | 42.86 | -1.81% | 825,947 |
| Jul 25, 2025 | 43.62 | 44.24 | 43.19 | 44.20 | 43.65 | 0.98% | 925,438 |
| Jul 24, 2025 | 43.51 | 44.16 | 43.27 | 43.77 | 43.23 | 1.34% | 487,683 |
| Jul 23, 2025 | 42.50 | 43.50 | 42.44 | 43.19 | 42.66 | 1.31% | 786,761 |
| Jul 22, 2025 | 43.40 | 43.59 | 41.87 | 42.63 | 42.10 | -2.05% | 1,159,646 |
| Jul 21, 2025 | 44.22 | 44.44 | 43.49 | 43.52 | 42.98 | -1.81% | 808,884 |
| Jul 18, 2025 | 45.28 | 45.77 | 44.12 | 44.32 | 43.77 | -1.77% | 846,490 |
| Jul 17, 2025 | 45.00 | 45.50 | 44.45 | 45.12 | 44.56 | 1.08% | 1,056,594 |