VIRT | VIRTU FINL-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

VIRTU FINL-A (VIRT)

NYSE

$58.53+$2.91 (+5.24%)

Price as of Oct 02, 2026 4:23 PM EDT

$4.9B
Market Cap
65.83%
1-Year Change
Capital Markets
Industry

1 Month
-14.85%

Low Price$51.97

High Price$64.43
3 Months
-9.57%

Low Price$51.97

High Price$67.68
1 Year
+65.83%

Low Price$31.71

High Price$67.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	54.37	55.70	52.67	55.62	+0.83%	1,576,844
09/30/2026	54.08	55.63	53.60	55.16	+2.62%	2,391,933
09/29/2026	52.03	53.81	51.56	53.75	+3.43%	1,472,873
09/28/2026	53.01	53.49	51.68	51.97	-2.68%	1,209,135
09/25/2026	52.92	53.66	51.79	53.40	+1.41%	1,614,457
09/24/2026	52.88	53.10	52.09	52.66	-0.66%	1,144,302
09/23/2026	54.42	54.80	52.85	53.01	-2.72%	1,497,198
09/22/2026	57.86	57.90	53.66	54.49	-5.95%	1,639,164
09/21/2026	58.45	59.08	57.81	57.94	+0.33%	766,833
09/18/2026	56.92	58.06	56.82	57.75	+0.86%	1,113,139
09/17/2026	57.63	57.78	56.82	57.26	+0.02%	670,650
09/16/2026	58.05	58.60	56.41	57.25	-1.19%	785,740
09/15/2026	59.32	60.06	57.30	57.94	-3.32%	1,381,453
09/14/2026	60.75	61.15	59.78	59.93	-1.53%	752,479
09/11/2026	61.99	62.58	60.81	60.86	-1.15%	685,926
09/10/2026	62.91	63.01	61.28	61.57	-2.10%	716,043
09/09/2026	63.41	64.00	62.20	62.89	-0.21%	615,804
09/08/2026	63.88	64.79	62.76	63.02	-2.19%	691,741
09/04/2026	64.00	64.87	63.50	64.43	+0.37%	947,339
09/03/2026	63.37	65.04	63.30	64.19	+2.39%	1,579,219
09/02/2026	65.64	66.08	62.06	62.69	-4.03%	1,197,061
09/01/2026	65.38	66.47	63.64	65.32	-0.12%	758,354
09/01/2026	$0.24 Dividend
08/31/2026	66.26	67.42	65.34	65.40	-1.13%	1,070,672
08/28/2026	67.24	68.51	65.66	66.15	-0.97%	962,978
08/27/2026	65.18	66.81	65.16	66.79	+1.98%	997,312
08/26/2026	64.68	65.95	64.51	65.50	+0.83%	969,193
08/25/2026	65.74	66.44	63.57	64.96	-1.64%	1,119,684
08/24/2026	66.56	67.34	64.67	66.05	-2.41%	1,414,511
08/21/2026	60.44	68.43	60.36	67.68	+11.01%	3,022,264
08/20/2026	60.67	63.76	56.54	60.97	+2.02%	5,152,663
08/19/2026	60.41	61.56	59.35	59.76	-1.75%	2,795,352
08/18/2026	58.96	62.60	58.20	60.83	+2.61%	2,355,637
08/17/2026	59.35	62.11	59.23	59.28	-0.87%	1,314,703
08/14/2026	57.21	60.10	56.42	59.80	+4.93%	1,484,129
08/13/2026	56.97	57.77	56.75	56.99	+0.19%	1,034,293
08/12/2026	55.29	56.92	55.29	56.88	+3.65%	890,967
08/11/2026	55.57	56.13	54.46	54.88	-1.06%	765,030
08/10/2026	55.60	56.49	54.98	55.47	-0.32%	1,078,004
08/07/2026	55.25	55.98	55.25	55.65	+0.49%	594,435
08/06/2026	58.10	58.36	54.88	55.38	-4.94%	1,514,767
08/05/2026	57.35	59.27	57.16	58.26	+2.58%	897,129
08/04/2026	58.94	59.70	56.61	56.79	-3.18%	1,324,584
08/03/2026	57.87	58.78	55.87	58.65	+0.24%	1,336,996
07/31/2026	58.97	59.54	57.57	58.52	-0.73%	983,032
07/30/2026	55.44	59.70	53.31	58.94	+2.12%	1,281,687
07/30/2026	$1.82 Earnings
07/29/2026	58.31	58.76	57.65	57.72	-1.26%	836,824
07/28/2026	58.99	59.03	57.72	58.46	-0.31%	1,015,589
07/27/2026	60.17	60.75	58.53	58.63	-1.49%	923,371
07/24/2026	59.23	59.87	58.75	59.52	+0.12%	694,917
07/23/2026	58.97	60.16	58.57	59.45	+0.18%	1,082,360
07/22/2026	57.27	59.68	56.97	59.34	+3.40%	1,152,992
07/21/2026	56.53	58.04	56.45	57.39	+1.66%	958,007
07/20/2026	55.94	57.17	55.40	56.45	+1.71%	912,636
07/17/2026	57.35	57.42	55.27	55.51	-4.43%	1,401,227
07/16/2026	59.78	59.78	56.93	58.08	-3.80%	1,657,927
07/15/2026	60.15	61.26	59.68	60.37	+1.71%	1,647,721
07/14/2026	61.85	62.77	58.43	59.35	-7.89%	2,213,683
07/13/2026	66.89	66.89	63.77	64.43	-1.72%	1,104,730
07/10/2026	67.69	67.77	65.07	65.56	-1.53%	1,049,478
07/09/2026	65.19	67.21	64.73	66.58	+3.97%	1,360,503
07/08/2026	63.25	64.43	62.67	64.04	+1.64%	987,313
07/07/2026	62.87	63.33	61.38	63.00	+0.41%	1,093,301
07/06/2026	61.54	63.67	61.46	62.74	+1.94%	893,278
07/02/2026	62.12	62.74	60.64	61.54	+0.06%	1,069,350
07/01/2026	62.83	62.83	60.84	61.50	+3.63%	927,022
06/30/2026	59.00	61.89	58.28	59.35	+2.44%	1,523,834
06/29/2026	60.71	61.61	56.60	57.94	-4.22%	1,192,958
06/26/2026	61.16	61.19	58.71	60.49	-0.56%	1,900,981
06/25/2026	62.64	62.85	60.22	60.83	-2.09%	1,100,356
06/24/2026	62.78	63.55	61.21	62.12	-1.67%	1,328,160
06/23/2026	60.96	63.54	60.34	63.18	+2.09%	1,459,020
06/22/2026	63.56	64.64	60.56	61.88	-1.52%	2,109,123
06/18/2026	60.57	63.17	60.33	62.84	+3.96%	2,968,571
06/17/2026	58.78	60.48	58.08	60.45	+3.36%	1,095,992
06/16/2026	58.14	58.70	57.69	58.49	+1.73%	1,165,562
06/15/2026	56.56	58.16	56.54	57.49	+0.14%	1,232,676
06/12/2026	55.75	57.56	55.75	57.41	+3.93%	1,122,358
06/11/2026	54.87	56.08	54.85	55.24	-0.20%	1,039,961
06/10/2026	53.55	55.76	53.27	55.35	+1.81%	1,741,639
06/09/2026	53.09	54.74	52.89	54.36	+2.90%	1,106,003
06/08/2026	52.79	53.83	52.42	52.83	+1.61%	979,075
06/05/2026	51.24	52.09	50.71	51.99	+1.38%	1,076,461
06/04/2026	50.91	51.83	50.48	51.28	+1.36%	1,125,292
06/03/2026	49.68	50.65	48.96	50.59	+2.57%	1,178,566
06/02/2026	51.81	51.81	48.82	49.33	-3.96%	1,367,479
06/01/2026	49.50	51.81	49.50	51.36	+3.29%	1,803,747
06/01/2026	$0.24 Dividend
05/29/2026	48.59	50.54	48.39	49.73	+2.77%	1,674,578
05/28/2026	48.88	49.54	48.21	48.39	-2.20%	1,485,648
05/27/2026	51.17	51.47	48.93	49.48	-3.85%	1,394,167
05/26/2026	52.06	52.74	50.94	51.46	-1.09%	697,422
05/22/2026	52.37	52.97	51.96	52.03	-0.53%	686,044
05/21/2026	53.28	53.49	51.82	52.31	-1.90%	1,079,392
05/20/2026	53.70	54.04	52.90	53.32	-0.72%	827,979
05/19/2026	54.71	55.28	53.69	53.70	-1.67%	2,148,784
05/18/2026	54.55	56.00	54.41	54.62	+1.08%	1,806,848
05/15/2026	54.76	54.86	53.79	54.03	-0.91%	1,007,686
05/14/2026	53.43	54.63	53.04	54.53	+2.61%	1,260,245