Virtu Financial, Inc. - Class A Common Stock (VIRT)

Historical Prices For Virtu Financial, Inc. - Class A Common Stock (VIRT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	33.56	33.56	33.01	33.46	699,605	33.46
10/22/2025	33.32	33.49	32.93	33.41	1,014,306	33.41
10/21/2025	33.15	33.56	33.02	33.31	693,854	33.31
10/20/2025	33.41	33.71	32.75	33.00	744,888	33.00
10/17/2025	33.15	33.38	32.77	33.23	755,204	33.23
10/16/2025	33.81	33.82	32.98	33.10	1,030,507	33.10
10/15/2025	33.76	34.16	33.51	33.60	972,804	33.60
10/14/2025	32.90	33.65	32.77	33.51	675,698	33.51
10/13/2025	33.48	33.80	32.96	32.99	767,322	32.99
10/10/2025	33.43	33.43	32.77	33.21	862,984	33.21
10/09/2025	33.17	33.35	32.83	33.22	762,006	33.22
10/08/2025	32.79	32.97	32.23	32.84	885,189	32.84
10/07/2025	32.54	32.73	31.89	32.38	1,225,362	32.38
10/06/2025	33.65	33.88	32.30	32.40	1,058,348	32.40
10/03/2025	33.79	34.13	33.37	33.64	1,888,922	33.64
10/02/2025	34.23	34.48	34.00	34.25	1,220,767	34.25
10/01/2025	35.00	35.09	33.94	34.12	1,140,570	34.12
9/30/2025	35.79	35.99	35.04	35.50	941,477	35.50
9/29/2025	35.28	35.88	35.02	35.87	809,356	35.87
9/26/2025	35.17	35.33	35.01	35.21	558,579	35.21
9/25/2025	35.20	35.50	34.89	35.06	750,603	35.06
9/24/2025	35.20	35.60	35.04	35.24	1,288,202	35.24
9/23/2025	34.89	35.38	34.83	35.02	877,063	35.02
9/22/2025	35.22	35.43	34.74	34.87	758,752	34.87
9/19/2025	35.12	35.49	34.77	35.47	1,666,350	35.47
9/18/2025	35.16	35.50	35.03	35.21	855,616	35.21
9/17/2025	35.44	35.70	34.81	35.17	1,234,384	35.17
9/16/2025	36.34	36.34	35.24	35.40	1,308,255	35.40
9/15/2025	36.80	36.94	36.07	36.23	937,482	36.23
9/12/2025	37.05	37.10	36.27	36.63	952,250	36.63
9/11/2025	38.19	38.33	36.71	37.08	1,989,924	37.08
9/10/2025	38.02	38.85	37.85	38.61	2,028,689	38.61
9/09/2025	38.45	38.80	37.97	38.05	1,504,735	38.05
9/08/2025	38.87	38.90	38.33	38.49	1,215,186	38.49
9/05/2025	40.33	40.41	38.52	38.89	1,806,619	38.89
9/04/2025	41.73	42.29	39.63	40.43	1,807,430	40.43
9/03/2025	41.34	41.78	41.07	41.46	530,512	41.46
9/02/2025	41.48	41.49	40.81	41.35	775,217	41.35
8/29/2025	42.19	42.26	40.87	41.92	994,519	41.92
8/28/2025	42.80	42.94	42.11	42.39	931,998	42.39
8/27/2025	43.00	43.62	42.72	42.73	900,050	42.73
8/26/2025	42.42	43.31	42.38	43.16	944,124	43.16
8/25/2025	42.47	42.99	42.02	42.39	784,399	42.39
8/22/2025	41.55	42.27	41.46	42.05	740,718	42.05
8/21/2025	41.31	41.75	41.22	41.58	550,600	41.58
8/20/2025	41.28	41.77	40.96	41.41	865,761	41.41
8/19/2025	41.34	41.45	40.71	41.18	1,083,743	41.18
8/18/2025	41.67	41.86	41.14	41.46	808,894	41.46
8/15/2025	41.76	41.96	41.18	41.78	828,374	41.78
8/14/2025	41.89	42.16	41.40	41.83	720,161	41.83
8/13/2025	42.43	42.43	41.12	41.83	864,843	41.83
8/12/2025	42.47	42.63	41.70	42.11	959,455	42.11
8/11/2025	42.42	42.55	41.91	42.04	773,726	42.04
8/08/2025	42.44	43.10	42.28	42.44	794,505	42.44
8/07/2025	42.63	42.67	42.19	42.45	860,010	42.45
8/06/2025	42.96	43.02	42.23	42.45	764,130	42.45
8/05/2025	43.19	43.57	42.67	42.89	808,597	42.89
8/04/2025	43.89	44.06	43.27	43.41	975,354	43.41
8/01/2025	43.72	44.16	42.83	43.37	847,356	43.37
7/31/2025	45.04	45.37	44.07	44.14	969,838	44.14
7/30/2025	43.60	45.25	41.09	44.79	1,446,124	44.79
7/29/2025	43.59	44.20	43.50	44.04	1,217,601	44.04
7/28/2025	44.20	44.43	42.75	43.40	825,947	43.40
7/25/2025	43.62	44.24	43.19	44.20	925,439	44.20
7/24/2025	43.51	44.16	43.27	43.77	487,464	43.77