Virtu Financial, Inc. VIRT
59.33 USD -0.28 (-0.47%)
Regular-session close
59.20 -0.13 -0.22%
After hours · Nov 13, 5:05 PM ET
58.04 Day range 60.32
32.53 52-week range 67.93
- YTD
- +78.06%
- 1 year
- +66.70%
VIRT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.79 | 60.32 | 58.03 | 59.33 | -0.28 | -0.47% | 1,397,478 |
| Nov 12, 2026 | 59.28 | 60.58 | 59.04 | 59.61 | +0.10 | +0.17% | 1,292,100 |
| Nov 11, 2026 | 58.36 | 59.73 | 58.00 | 59.51 | +1.76 | +3.05% | 998,700 |
| Nov 10, 2026 | 56.54 | 58.49 | 56.36 | 57.75 | +1.15 | +2.03% | 1,165,600 |
| Nov 9, 2026 | 55.10 | 56.83 | 54.40 | 56.60 | +2.69 | +4.99% | 1,236,700 |
| Nov 6, 2026 | 54.93 | 55.80 | 53.51 | 53.91 | -0.04 | -0.07% | 1,030,200 |
| Nov 5, 2026 | 55.66 | 57.56 | 52.99 | 53.95 | +0.92 | +1.73% | 1,428,400 |
| Nov 4, 2026 | 53.87 | 54.45 | 52.06 | 53.03 | -0.20 | -0.38% | 1,071,500 |
| Nov 3, 2026 | 53.77 | 54.58 | 53.04 | 53.23 | -0.45 | -0.84% | 826,100 |
| Nov 2, 2026 | 54.29 | 55.13 | 53.62 | 53.68 | -0.08 | -0.15% | 1,180,000 |
| Oct 30, 2026 | 54.00 | 54.28 | 52.27 | 53.76 | -0.45 | -0.83% | 1,241,900 |
| Oct 29, 2026 | 56.17 | 56.25 | 54.03 | 54.21 | -1.23 | -2.22% | 1,070,400 |
| Oct 28, 2026 | 55.27 | 55.60 | 54.30 | 55.44 | +0.45 | +0.82% | 843,600 |
| Oct 27, 2026 | 56.55 | 56.99 | 54.94 | 54.99 | -0.91 | -1.63% | 783,100 |
| Oct 26, 2026 | 55.93 | 57.48 | 55.88 | 55.90 | -0.03 | -0.05% | 970,200 |
| Oct 23, 2026 | 55.50 | 56.77 | 55.00 | 55.93 | -0.32 | -0.57% | 666,900 |
| Oct 22, 2026 | 56.06 | 57.69 | 56.04 | 56.25 | -0.87 | -1.52% | 953,100 |
| Oct 21, 2026 | 57.98 | 57.98 | 56.54 | 57.12 | +0.07 | +0.12% | 966,000 |
| Oct 20, 2026 | 56.25 | 57.68 | 56.09 | 57.05 | +0.54 | +0.96% | 983,100 |
| Oct 19, 2026 | 57.57 | 57.85 | 56.16 | 56.51 | -0.33 | -0.58% | 934,200 |
| Oct 16, 2026 | 57.98 | 58.58 | 56.69 | 56.84 | -0.57 | -0.99% | 919,700 |
| Oct 15, 2026 | 55.37 | 58.14 | 54.29 | 57.41 | +1.93 | +3.48% | 1,487,500 |
| Oct 14, 2026 | 55.83 | 57.16 | 55.04 | 55.48 | -0.46 | -0.82% | 1,382,900 |
| Oct 13, 2026 | 56.99 | 56.99 | 55.30 | 55.94 | -0.83 | -1.46% | 1,546,100 |
| Oct 12, 2026 | 57.50 | 58.25 | 56.74 | 56.77 | -0.74 | -1.29% | 637,200 |
| Oct 9, 2026 | 57.93 | 57.93 | 56.70 | 57.51 | -0.30 | -0.52% | 750,000 |
| Oct 8, 2026 | 58.29 | 59.22 | 57.54 | 57.81 | -1.00 | -1.70% | 871,600 |
| Oct 7, 2026 | 61.30 | 62.32 | 58.35 | 58.81 | -2.81 | -4.56% | 1,186,000 |
| Oct 6, 2026 | 62.98 | 63.72 | 61.48 | 61.62 | -1.26 | -2.00% | 1,444,200 |
| Oct 5, 2026 | 61.26 | 63.64 | 60.46 | 62.88 | +4.09 | +6.96% | 2,149,800 |
| Oct 2, 2026 | 55.11 | 60.20 | 55.11 | 58.79 | +3.17 | +5.70% | 2,387,600 |
| Oct 1, 2026 | 54.37 | 55.70 | 52.67 | 55.62 | +0.46 | +0.83% | 1,576,700 |
| Sep 30, 2026 | 54.08 | 55.63 | 53.60 | 55.16 | +1.41 | +2.62% | 2,391,900 |
| Sep 29, 2026 | 52.03 | 53.81 | 51.56 | 53.75 | +1.78 | +3.43% | 1,472,900 |
| Sep 28, 2026 | 53.01 | 53.49 | 51.67 | 51.97 | -1.43 | -2.68% | 1,209,100 |
| Sep 25, 2026 | 52.92 | 53.66 | 51.79 | 53.40 | +0.74 | +1.41% | 1,614,500 |
| Sep 24, 2026 | 52.88 | 53.10 | 52.09 | 52.66 | -0.35 | -0.66% | 1,144,300 |
| Sep 23, 2026 | 54.42 | 54.80 | 52.85 | 53.01 | -1.48 | -2.72% | 1,497,200 |
| Sep 22, 2026 | 57.86 | 57.90 | 53.66 | 54.49 | -3.45 | -5.95% | 1,638,900 |
| Sep 21, 2026 | 58.45 | 59.08 | 57.81 | 57.94 | +0.19 | +0.33% | 766,900 |
| Sep 18, 2026 | 56.92 | 58.06 | 56.82 | 57.75 | +0.49 | +0.86% | 1,112,600 |
| Sep 17, 2026 | 57.63 | 57.78 | 56.82 | 57.26 | +0.01 | +0.02% | 670,600 |
| Sep 16, 2026 | 58.05 | 58.60 | 56.41 | 57.25 | -0.69 | -1.19% | 785,700 |
| Sep 15, 2026 | 59.32 | 60.06 | 57.29 | 57.94 | -1.99 | -3.32% | 1,381,500 |
| Sep 14, 2026 | 60.75 | 61.15 | 59.78 | 59.93 | -0.93 | -1.53% | 752,200 |
| Sep 11, 2026 | 61.99 | 62.58 | 60.81 | 60.86 | -0.71 | -1.15% | 686,300 |
| Sep 10, 2026 | 62.91 | 63.01 | 61.28 | 61.57 | -1.32 | -2.10% | 716,100 |
| Sep 9, 2026 | 63.41 | 64.00 | 62.20 | 62.89 | -0.13 | -0.21% | 615,600 |
| Sep 8, 2026 | 63.88 | 64.79 | 62.76 | 63.02 | -1.41 | -2.19% | 691,800 |
| Sep 4, 2026 | 64.00 | 64.87 | 63.50 | 64.43 | +0.24 | +0.37% | 947,300 |
| Sep 3, 2026 | 63.37 | 65.04 | 63.30 | 64.19 | +1.50 | +2.39% | 1,579,200 |
| Sep 2, 2026 | 65.64 | 66.08 | 62.06 | 62.69 | -2.63 | -4.03% | 1,155,200 |
| Sep 1, 2026 | 65.38 | 66.47 | 63.64 | 65.32 | -0.32 | -0.49% | 758,300 |
| Aug 31, 2026 | 66.50 | 67.67 | 65.58 | 65.64 | -0.75 | -1.13% | 1,070,600 |
| Aug 28, 2026 | 67.49 | 68.76 | 65.90 | 66.39 | -0.65 | -0.97% | 963,000 |
| Aug 27, 2026 | 65.42 | 67.06 | 65.40 | 67.04 | +1.30 | +1.98% | 997,900 |
| Aug 26, 2026 | 64.92 | 66.19 | 64.75 | 65.74 | +0.54 | +0.83% | 968,900 |
| Aug 25, 2026 | 65.98 | 66.68 | 63.80 | 65.20 | -1.09 | -1.64% | 1,119,700 |
| Aug 24, 2026 | 66.80 | 67.59 | 64.91 | 66.29 | -1.64 | -2.41% | 1,414,500 |
| Aug 21, 2026 | 60.66 | 68.68 | 60.58 | 67.93 | +6.74 | +11.01% | 3,022,000 |
| Aug 20, 2026 | 60.89 | 63.99 | 56.75 | 61.19 | +1.21 | +2.02% | 5,152,700 |
| Aug 19, 2026 | 60.63 | 61.79 | 59.57 | 59.98 | -1.07 | -1.75% | 2,795,200 |
| Aug 18, 2026 | 59.18 | 62.83 | 58.41 | 61.05 | +1.55 | +2.61% | 2,355,600 |
| Aug 17, 2026 | 59.57 | 62.34 | 59.45 | 59.50 | -0.52 | -0.87% | 1,314,600 |
| Aug 14, 2026 | 57.42 | 60.32 | 56.63 | 60.02 | +2.82 | +4.93% | 1,484,100 |
65 days, newest first. Daily bars as drawn on the VIRT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.