NYSE : VIRT
Virtu Financial, Inc. — Price history
Financials · Capital Markets · United States
Last price 53.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Virtu Financial, Inc. (VIRT) closed at 53.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 54 | 54.28 | 52.27 | 53.76 | 1,242,292 | -0.83% |
| 2026-10-29 | 56.17 | 56.25 | 54.035 | 54.21 | 1,070,419 | -2.22% |
| 2026-10-28 | 55.27 | 55.6 | 54.3 | 55.44 | 843,589 | +0.82% |
| 2026-10-27 | 56.55 | 56.99 | 54.94 | 54.99 | 783,119 | -1.63% |
| 2026-10-26 | 55.93 | 57.48 | 55.88 | 55.9 | 970,152 | -0.05% |
| 2026-10-23 | 55.5 | 56.77 | 55 | 55.93 | 666,907 | -0.57% |
| 2026-10-22 | 56.06 | 57.69 | 56.04 | 56.25 | 953,081 | -1.52% |
| 2026-10-21 | 57.98 | 57.98 | 56.54 | 57.12 | 965,979 | +0.12% |
| 2026-10-20 | 56.25 | 57.68 | 56.09 | 57.05 | 983,112 | +0.96% |
| 2026-10-19 | 57.57 | 57.85 | 56.16 | 56.51 | 934,190 | -0.58% |
| 2026-10-16 | 57.98 | 58.58 | 56.69 | 56.84 | 919,678 | -0.99% |
| 2026-10-15 | 55.37 | 58.14 | 54.29 | 57.41 | 1,487,482 | +3.48% |
| 2026-10-14 | 55.83 | 57.16 | 55.04 | 55.48 | 1,381,028 | -0.82% |
| 2026-10-13 | 56.99 | 56.99 | 55.3 | 55.94 | 1,546,091 | -1.46% |
| 2026-10-12 | 57.5 | 58.25 | 56.74 | 56.77 | 637,099 | -1.29% |
| 2026-10-09 | 57.93 | 57.93 | 56.7 | 57.51 | 749,998 | -0.52% |
| 2026-10-08 | 58.29 | 59.225 | 57.545 | 57.81 | 871,600 | -1.70% |
| 2026-10-07 | 61.3 | 62.32 | 58.35 | 58.81 | 1,186,041 | -4.56% |
| 2026-10-06 | 62.98 | 63.715 | 61.48 | 61.62 | 1,443,394 | -2.00% |
| 2026-10-05 | 61.26 | 63.64 | 60.46 | 62.88 | 2,145,389 | +6.96% |
| 2026-10-02 | 55.11 | 60.2 | 55.11 | 58.79 | 2,385,839 | +5.70% |
| 2026-10-01 | 54.37 | 55.7 | 52.67 | 55.62 | 1,576,720 | +0.83% |
| 2026-09-30 | 54.08 | 55.63 | 53.6 | 55.16 | 2,307,527 | +2.62% |
| 2026-09-29 | 52.03 | 53.81 | 51.56 | 53.75 | 1,460,399 | +3.43% |
| 2026-09-28 | 53.01 | 53.488 | 51.675 | 51.97 | 1,187,875 | -2.68% |
| 2026-09-25 | 52.92 | 53.66 | 51.79 | 53.4 | 1,585,246 | +1.41% |
| 2026-09-24 | 52.88 | 53.1 | 52.09 | 52.66 | 1,090,820 | -0.66% |
| 2026-09-23 | 54.42 | 54.8 | 52.845 | 53.01 | 1,497,106 | -2.72% |
| 2026-09-22 | 57.86 | 57.9 | 53.66 | 54.49 | 1,638,597 | -5.95% |
| 2026-09-21 | 58.45 | 59.08 | 57.81 | 57.94 | 766,871 | +0.33% |
| 2026-09-18 | 56.92 | 58.064 | 56.82 | 57.75 | 1,074,607 | +0.86% |
| 2026-09-17 | 57.63 | 57.775 | 56.82 | 57.26 | 644,510 | +0.02% |
| 2026-09-16 | 58.05 | 58.6 | 56.41 | 57.25 | 597,834 | -1.19% |
| 2026-09-15 | 59.32 | 60.06 | 57.295 | 57.94 | 1,362,513 | -3.32% |
| 2026-09-14 | 60.75 | 61.15 | 59.78 | 59.93 | 751,907 | -1.53% |
| 2026-09-11 | 61.99 | 62.58 | 60.81 | 60.86 | 686,048 | -1.15% |
| 2026-09-10 | 62.91 | 63.01 | 61.281 | 61.57 | 705,667 | -2.10% |
| 2026-09-09 | 63.41 | 64 | 62.2 | 62.89 | 615,548 | -0.21% |
| 2026-09-08 | 63.88 | 64.79 | 62.76 | 63.02 | 691,603 | -2.19% |
| 2026-09-04 | 64 | 64.87 | 63.5 | 64.43 | 924,727 | +0.37% |
| 2026-09-03 | 63.37 | 65.035 | 63.3 | 64.19 | 1,579,219 | +2.39% |
| 2026-09-02 | 65.64 | 66.08 | 62.06 | 62.69 | 1,155,236 | -4.03% |
| 2026-09-01 | 65.38 | 66.47 | 63.64 | 65.32 | 758,368 | -0.12% |
| 2026-08-31 | 66.5 | 67.67 | 65.581 | 65.64 | 1,070,664 | -1.13% |
| 2026-08-28 | 67.49 | 68.76 | 65.9 | 66.39 | 962,978 | -0.97% |
| 2026-08-27 | 65.42 | 67.06 | 65.4 | 67.04 | 997,934 | +1.98% |
| 2026-08-26 | 64.92 | 66.188 | 64.75 | 65.74 | 969,193 | +0.83% |
| 2026-08-25 | 65.98 | 66.68 | 63.8 | 65.2 | 1,119,684 | -1.64% |
| 2026-08-24 | 66.8 | 67.59 | 64.91 | 66.29 | 1,414,511 | -2.41% |
| 2026-08-21 | 60.66 | 68.68 | 60.58 | 67.93 | 3,022,264 | +11.01% |
| 2026-08-20 | 60.89 | 63.99 | 56.751 | 61.19 | 5,152,669 | +2.02% |
| 2026-08-19 | 60.63 | 61.79 | 59.57 | 59.98 | 2,795,352 | -1.75% |
| 2026-08-18 | 59.18 | 62.83 | 58.41 | 61.05 | 2,355,637 | +2.61% |
| 2026-08-17 | 59.57 | 62.34 | 59.45 | 59.5 | 1,314,703 | -0.87% |
| 2026-08-14 | 57.42 | 60.32 | 56.63 | 60.02 | 1,484,129 | +4.93% |
| 2026-08-13 | 57.18 | 57.98 | 56.96 | 57.2 | 1,034,393 | +0.19% |
| 2026-08-12 | 55.49 | 57.13 | 55.49 | 57.09 | 818,250 | +3.65% |
| 2026-08-11 | 55.77 | 56.335 | 54.66 | 55.08 | 765,030 | -1.06% |
| 2026-08-10 | 55.8 | 56.7 | 55.18 | 55.67 | 1,078,004 | -0.32% |
| 2026-08-07 | 55.45 | 56.19 | 55.45 | 55.85 | 594,435 | +0.49% |
| 2026-08-06 | 58.31 | 58.57 | 55.08 | 55.58 | 1,514,767 | -4.94% |
| 2026-08-05 | 57.56 | 59.49 | 57.372 | 58.47 | 897,310 | +2.58% |
| 2026-08-04 | 59.16 | 59.92 | 56.82 | 57 | 1,324,584 | -3.18% |
| 2026-08-03 | 58.08 | 59 | 56.073 | 58.87 | 1,336,996 | +0.24% |
| 2026-07-31 | 59.182 | 59.755 | 57.78 | 58.73 | 983,032 | -0.73% |
| 2026-07-30 | 55.64 | 59.92 | 53.51 | 59.16 | 1,281,687 | +2.12% |
| 2026-07-29 | 58.52 | 58.98 | 57.86 | 57.93 | 836,832 | -1.26% |
| 2026-07-28 | 59.21 | 59.25 | 57.93 | 58.67 | 1,015,792 | -0.31% |
| 2026-07-27 | 60.39 | 60.97 | 58.74 | 58.85 | 923,371 | -1.49% |
| 2026-07-24 | 59.45 | 60.09 | 58.97 | 59.74 | 695,037 | +0.12% |
| 2026-07-23 | 59.19 | 60.38 | 58.78 | 59.67 | 1,082,381 | +0.18% |
| 2026-07-22 | 57.48 | 59.9 | 57.178 | 59.56 | 1,152,992 | +3.40% |
| 2026-07-21 | 56.74 | 58.25 | 56.66 | 57.6 | 958,007 | +1.66% |
| 2026-07-20 | 56.15 | 57.38 | 55.6 | 56.66 | 912,636 | +1.71% |
| 2026-07-17 | 57.56 | 57.635 | 55.47 | 55.71 | 1,401,227 | -4.43% |
| 2026-07-16 | 60 | 60 | 57.14 | 58.29 | 1,657,927 | -3.80% |
| 2026-07-15 | 60.37 | 61.48 | 59.9 | 60.59 | 1,627,771 | +1.71% |
| 2026-07-14 | 62.08 | 63 | 58.64 | 59.57 | 2,213,683 | -7.89% |
| 2026-07-13 | 67.14 | 67.14 | 64 | 64.67 | 1,104,730 | -1.72% |
| 2026-07-10 | 67.94 | 68.02 | 65.304 | 65.8 | 1,049,478 | -1.53% |
| 2026-07-09 | 65.43 | 67.46 | 64.965 | 66.82 | 1,360,503 | +3.97% |
| 2026-07-08 | 63.48 | 64.67 | 62.895 | 64.27 | 987,313 | +1.64% |
| 2026-07-07 | 63.1 | 63.565 | 61.61 | 63.23 | 1,093,301 | +0.41% |
| 2026-07-06 | 61.77 | 63.905 | 61.685 | 62.97 | 893,278 | +1.94% |
| 2026-07-02 | 62.35 | 62.97 | 60.86 | 61.77 | 1,069,450 | +0.06% |
| 2026-07-01 | 63.06 | 63.06 | 61.06 | 61.73 | 927,047 | +3.63% |
| 2026-06-30 | 59.22 | 62.122 | 58.49 | 59.57 | 1,523,834 | +2.44% |
| 2026-06-29 | 60.93 | 61.84 | 56.81 | 58.15 | 1,192,958 | -4.22% |
| 2026-06-26 | 61.38 | 61.41 | 58.93 | 60.71 | 1,900,981 | -0.56% |
| 2026-06-25 | 62.87 | 63.08 | 60.44 | 61.05 | 1,100,356 | -2.09% |
| 2026-06-24 | 63.01 | 63.78 | 61.43 | 62.35 | 1,328,160 | -1.67% |
| 2026-06-23 | 61.18 | 63.77 | 60.56 | 63.41 | 1,459,020 | +2.09% |
| 2026-06-22 | 63.79 | 64.88 | 60.78 | 62.11 | 2,109,123 | -1.52% |
| 2026-06-18 | 60.79 | 63.4 | 60.55 | 63.07 | 2,968,571 | +3.96% |
| 2026-06-17 | 59 | 60.7 | 58.295 | 60.67 | 1,095,992 | +3.36% |
| 2026-06-16 | 58.35 | 58.919 | 57.9 | 58.7 | 1,165,562 | +1.73% |
| 2026-06-15 | 56.77 | 58.37 | 56.75 | 57.7 | 1,232,676 | +0.14% |
| 2026-06-12 | 55.95 | 57.77 | 55.95 | 57.62 | 1,122,358 | +3.93% |
| 2026-06-11 | 55.07 | 56.29 | 55.05 | 55.44 | 1,039,961 | -0.20% |
| 2026-06-10 | 53.75 | 55.96 | 53.462 | 55.55 | 1,741,639 | +1.81% |
| 2026-06-09 | 53.28 | 54.94 | 53.08 | 54.56 | 1,106,354 | +2.90% |
| 2026-06-08 | 52.98 | 54.03 | 52.61 | 53.02 | 979,075 | +1.61% |
| 2026-06-05 | 51.43 | 52.28 | 50.9 | 52.18 | 1,076,467 | +1.38% |
| 2026-06-04 | 51.1 | 52.02 | 50.67 | 51.47 | 1,125,301 | +1.36% |
| 2026-06-03 | 49.86 | 50.84 | 49.14 | 50.78 | 1,178,638 | +2.57% |
| 2026-06-02 | 52 | 52 | 49.001 | 49.51 | 1,367,479 | -3.96% |
| 2026-06-01 | 49.68 | 52.005 | 49.68 | 51.55 | 1,803,748 | +3.29% |
| 2026-05-29 | 49 | 50.97 | 48.8 | 50.15 | 1,674,578 | +2.77% |
| 2026-05-28 | 49.3 | 49.96 | 48.62 | 48.8 | 1,485,964 | -2.20% |
| 2026-05-27 | 51.6 | 51.905 | 49.345 | 49.9 | 1,394,167 | -3.85% |
| 2026-05-26 | 52.5 | 53.19 | 51.37 | 51.9 | 697,813 | -1.09% |
| 2026-05-22 | 52.81 | 53.42 | 52.4 | 52.47 | 686,044 | -0.53% |
| 2026-05-21 | 53.73 | 53.94 | 52.26 | 52.75 | 1,079,392 | -1.90% |
| 2026-05-20 | 54.16 | 54.5 | 53.345 | 53.77 | 827,979 | -0.72% |
| 2026-05-19 | 55.17 | 55.75 | 54.145 | 54.16 | 2,148,795 | -1.67% |
| 2026-05-18 | 55.01 | 56.48 | 54.867 | 55.08 | 1,806,848 | +1.08% |
| 2026-05-15 | 55.23 | 55.33 | 54.25 | 54.49 | 1,007,710 | -0.91% |
| 2026-05-14 | 53.88 | 55.09 | 53.49 | 54.99 | 1,260,277 | +2.61% |
| 2026-05-13 | 52.1 | 53.75 | 51.105 | 53.59 | 1,285,697 | +3.36% |
| 2026-05-12 | 51.46 | 52.06 | 50.55 | 51.85 | 999,019 | +0.60% |