Virtu Financial, Inc. - Class A Common Stock (VIRT)
41.92
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 18th, 6:50 AM EDT
Historical Prices For Virtu Financial, Inc. - Class A Common Stock (VIRT)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
6/16/2025 | 41.12 | 0.00 | 41.92 | 41.92 | 0 | 41.92 |
6/13/2025 | 40.62 | 41.15 | 40.29 | 41.12 | 782,141 | 41.12 |
6/12/2025 | 40.68 | 41.15 | 40.44 | 41.13 | 711,325 | 41.13 |
6/11/2025 | 39.90 | 40.73 | 39.61 | 40.73 | 775,212 | 40.73 |
6/10/2025 | 41.22 | 41.40 | 39.59 | 39.90 | 814,479 | 39.90 |
6/09/2025 | 41.98 | 42.14 | 41.13 | 41.39 | 492,656 | 41.39 |
6/06/2025 | 41.40 | 42.05 | 41.22 | 41.85 | 764,655 | 41.85 |
6/05/2025 | 40.85 | 41.40 | 40.51 | 40.88 | 931,747 | 40.88 |
6/04/2025 | 40.34 | 41.14 | 40.19 | 40.78 | 1,138,883 | 40.78 |
6/03/2025 | 40.54 | 40.87 | 40.12 | 40.27 | 1,000,544 | 40.27 |
6/02/2025 | 40.08 | 40.85 | 39.57 | 40.74 | 909,215 | 40.74 |
5/30/2025 | 40.20 | 40.28 | 39.47 | 40.19 | 1,322,627 | 40.19 |
5/29/2025 | 41.19 | 41.19 | 40.25 | 40.61 | 675,132 | 40.37 |
5/28/2025 | 41.32 | 41.58 | 40.86 | 40.98 | 685,358 | 40.74 |
5/27/2025 | 41.01 | 41.61 | 40.58 | 41.29 | 862,342 | 41.05 |
5/23/2025 | 40.68 | 41.13 | 40.39 | 40.75 | 724,095 | 40.51 |
5/22/2025 | 41.48 | 41.93 | 40.94 | 40.98 | 529,790 | 40.74 |
5/21/2025 | 42.00 | 42.31 | 41.44 | 41.51 | 633,646 | 41.26 |
5/20/2025 | 42.12 | 42.50 | 41.96 | 42.18 | 817,616 | 41.93 |
5/19/2025 | 41.00 | 42.63 | 40.85 | 42.14 | 713,151 | 41.89 |