Mail

VIRT - Virtu Financial, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	18.24	18.50	18.12	18.28	18.28	574,485
06 Jun 2023	17.94	18.21	17.93	18.14	18.14	546,900
05 Jun 2023	18.04	18.11	17.82	17.95	17.95	743,400
02 Jun 2023	17.70	18.23	17.70	18.05	18.05	901,600
01 Jun 2023	17.58	17.84	17.49	17.66	17.66	708,200
31 May 2023	17.49	17.70	17.45	17.59	17.59	1,100,000
31 May 2023	0.24 Dividend
30 May 2023	17.83	17.99	17.62	17.80	17.56	602,200
26 May 2023	17.60	17.88	17.56	17.78	17.54	606,800
25 May 2023	17.85	18.00	17.61	17.64	17.40	505,000
24 May 2023	17.95	18.00	17.70	17.86	17.62	567,500
23 May 2023	18.10	18.15	17.93	17.95	17.71	709,600
22 May 2023	18.22	18.22	17.92	18.07	17.83	874,300
19 May 2023	18.20	18.40	18.00	18.10	17.86	822,900
18 May 2023	18.10	18.19	17.97	18.17	17.93	611,300
17 May 2023	17.96	18.18	17.56	18.08	17.84	711,900
16 May 2023	17.93	18.00	17.80	17.87	17.63	728,400
15 May 2023	17.61	18.11	17.57	17.94	17.70	1,030,100
12 May 2023	17.50	17.61	17.45	17.53	17.29	748,700
11 May 2023	17.57	17.59	17.25	17.36	17.13	834,700
10 May 2023	17.80	17.80	17.50	17.51	17.27	864,300
09 May 2023	17.53	17.70	17.29	17.57	17.33	1,133,100
08 May 2023	17.67	17.70	17.35	17.56	17.32	1,307,000
05 May 2023	17.22	17.81	17.17	17.62	17.38	2,119,200
04 May 2023	17.00	17.06	16.42	16.86	16.63	2,830,500
03 May 2023	18.77	18.81	17.03	17.14	16.91	3,182,400
02 May 2023	19.22	19.29	18.80	19.00	18.74	1,119,600
01 May 2023	19.96	20.03	19.20	19.30	19.04	1,503,800
28 Apr 2023	19.90	20.09	19.85	20.05	19.78	793,300
27 Apr 2023	19.77	19.91	19.67	19.90	19.63	813,200
26 Apr 2023	19.58	19.72	19.51	19.70	19.43	971,200
25 Apr 2023	19.44	19.72	19.41	19.65	19.39	907,800
24 Apr 2023	19.58	19.59	19.28	19.42	19.16	689,100
21 Apr 2023	19.50	19.85	19.31	19.53	19.27	957,200
20 Apr 2023	20.00	20.30	18.82	19.47	19.21	1,728,300
19 Apr 2023	19.49	19.98	19.45	19.84	19.57	1,163,800
18 Apr 2023	19.65	19.65	19.50	19.61	19.35	895,500
17 Apr 2023	19.20	19.71	19.08	19.64	19.38	1,140,900
14 Apr 2023	19.19	19.37	19.19	19.21	18.95	789,900
13 Apr 2023	19.01	19.40	18.96	19.21	18.95	1,154,100
12 Apr 2023	19.12	19.23	18.84	18.99	18.73	809,400
11 Apr 2023	18.99	19.24	18.84	18.96	18.70	1,546,600
10 Apr 2023	18.68	18.76	18.40	18.46	18.21	623,300
06 Apr 2023	18.64	18.81	18.64	18.67	18.42	497,200
05 Apr 2023	18.89	18.89	18.48	18.64	18.39	739,900
04 Apr 2023	18.39	18.92	18.19	18.88	18.63	1,227,700
03 Apr 2023	18.84	19.05	18.44	18.47	18.22	867,700
31 Mar 2023	18.82	18.92	18.57	18.90	18.65	858,500
30 Mar 2023	18.68	18.86	18.48	18.71	18.46	833,700
29 Mar 2023	18.42	19.26	18.42	18.64	18.39	1,890,200
28 Mar 2023	17.54	18.31	17.47	18.25	18.00	1,242,800
27 Mar 2023	17.44	17.65	17.22	17.50	17.26	1,150,700
24 Mar 2023	17.12	17.30	16.96	17.27	17.04	1,753,400
23 Mar 2023	17.48	17.50	17.02	17.19	16.96	1,403,700
22 Mar 2023	17.81	17.92	17.40	17.43	17.19	1,177,700
21 Mar 2023	17.98	18.11	17.76	17.85	17.61	1,056,600
20 Mar 2023	18.31	18.46	17.72	17.76	17.52	1,233,800
17 Mar 2023	17.92	18.38	17.75	18.31	18.06	3,014,300
16 Mar 2023	17.75	18.06	17.69	17.96	17.72	2,115,300
15 Mar 2023	17.04	17.99	17.04	17.78	17.54	2,448,600
14 Mar 2023	17.40	17.64	16.93	17.36	17.13	1,363,500
13 Mar 2023	16.45	17.29	16.26	17.05	16.82	1,686,400
10 Mar 2023	17.40	17.40	16.55	16.59	16.37	1,880,100
09 Mar 2023	18.08	18.14	17.48	17.48	17.24	905,700
08 Mar 2023	18.44	18.45	18.14	18.17	17.93	956,600
07 Mar 2023	18.31	18.59	18.27	18.50	18.25	935,400
06 Mar 2023	18.75	18.75	18.30	18.35	18.10	1,040,900
03 Mar 2023	18.51	18.69	18.45	18.67	18.42	1,104,500
02 Mar 2023	18.46	18.46	18.20	18.41	18.16	856,100
01 Mar 2023	18.36	18.58	18.16	18.49	18.24	1,595,700
28 Feb 2023	18.70	18.74	18.33	18.38	18.13	1,661,800
28 Feb 2023	0.24 Dividend
27 Feb 2023	19.29	19.50	18.72	18.89	18.40	1,286,200
24 Feb 2023	18.90	19.22	18.77	19.13	18.63	1,392,900
23 Feb 2023	19.27	19.42	18.78	18.98	18.49	1,190,900
22 Feb 2023	19.89	19.90	19.16	19.24	18.74	1,701,700
21 Feb 2023	20.03	20.10	19.78	19.94	19.42	990,600
17 Feb 2023	20.52	20.52	20.08	20.27	19.74	991,700
16 Feb 2023	20.52	20.79	20.46	20.52	19.99	1,032,500
15 Feb 2023	19.95	20.55	19.95	20.54	20.01	1,493,400
14 Feb 2023	20.34	20.34	19.93	20.04	19.52	786,200
13 Feb 2023	20.02	20.35	20.02	20.34	19.81	1,088,000
10 Feb 2023	19.20	20.03	19.11	20.02	19.50	1,896,600
09 Feb 2023	19.48	19.62	19.11	19.16	18.66	1,580,300
08 Feb 2023	19.29	19.73	19.27	19.43	18.92	1,612,900
07 Feb 2023	19.12	19.33	18.96	19.31	18.81	1,346,400
06 Feb 2023	19.30	19.35	19.10	19.18	18.68	1,421,000
03 Feb 2023	19.35	19.57	19.17	19.41	18.91	1,234,000
02 Feb 2023	19.43	19.80	19.26	19.48	18.97	1,652,400
01 Feb 2023	19.30	19.64	19.01	19.38	18.88	1,526,800
31 Jan 2023	19.72	19.74	19.22	19.31	18.81	1,766,100
30 Jan 2023	19.75	19.93	19.60	19.73	19.22	1,457,200
27 Jan 2023	19.19	20.07	19.04	19.87	19.35	1,555,700
26 Jan 2023	19.69	19.92	18.41	19.26	18.76	4,793,900
25 Jan 2023	20.00	20.49	19.94	20.49	19.96	1,898,100
24 Jan 2023	20.25	20.48	20.02	20.12	19.60	1,001,200
23 Jan 2023	20.13	20.35	19.89	20.33	19.80	1,949,400
20 Jan 2023	19.84	20.16	19.71	20.10	19.58	1,774,300
19 Jan 2023	19.97	20.08	19.74	19.78	19.27	916,400
18 Jan 2023	20.36	20.38	20.07	20.09	19.57	1,063,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...