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

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/16/2025	40.97	41.49	40.80	41.45	939,170	41.20
5/15/2025	41.08	41.53	39.07	40.98	1,876,118	40.74
5/14/2025	42.19	42.37	41.86	42.20	983,487	41.95
5/13/2025	42.56	43.32	42.33	42.36	1,034,238	42.11
5/12/2025	44.52	44.58	42.25	42.53	956,477	42.28
5/09/2025	42.74	43.45	42.43	43.15	910,969	42.90
5/08/2025	42.20	42.89	42.04	42.48	761,972	42.23
5/07/2025	41.54	42.12	41.52	41.62	995,943	41.37
5/06/2025	41.55	41.91	41.36	41.37	550,707	41.13
5/05/2025	40.86	42.31	40.62	41.94	1,107,942	41.69
5/02/2025	39.93	41.21	39.93	41.16	935,578	40.92
5/01/2025	39.22	40.65	38.96	39.82	1,145,688	39.58
4/30/2025	37.97	39.24	37.50	39.15	1,348,828	38.92
4/29/2025	38.98	39.23	38.07	38.52	1,099,731	38.29
4/28/2025	38.88	39.29	38.28	39.20	1,218,828	38.97
4/25/2025	38.50	39.47	38.26	38.36	1,793,116	38.13
4/24/2025	39.15	39.55	37.92	38.54	1,105,947	38.31
4/23/2025	39.75	41.13	38.66	39.11	1,760,921	38.88
4/22/2025	37.88	38.80	37.74	38.59	879,613	38.36
4/21/2025	38.22	38.48	36.63	37.16	750,453	36.94
4/17/2025	37.90	38.92	37.90	38.46	1,170,164	38.23
4/16/2025	38.41	38.66	37.49	37.80	921,207	37.58
4/15/2025	38.23	38.72	37.85	38.65	1,208,823	38.42
4/14/2025	37.82	38.50	37.74	38.23	1,135,885	38.00
4/11/2025	35.42	37.14	35.19	37.03	989,921	36.81
4/10/2025	35.00	36.16	34.76	35.54	975,856	35.33
4/09/2025	32.03	36.24	32.00	35.83	2,205,476	35.62
4/08/2025	34.30	35.37	32.39	32.82	1,706,991	32.63
4/07/2025	33.91	36.29	33.55	35.15	1,352,992	34.94
4/04/2025	36.25	36.35	34.66	35.29	1,209,367	35.08
4/03/2025	37.40	38.26	36.91	37.40	1,101,538	37.18
4/02/2025	38.10	39.79	38.10	39.30	827,119	39.07
4/01/2025	37.96	38.81	37.52	38.55	1,099,038	38.32
3/31/2025	37.14	38.24	36.87	38.12	767,243	37.89
3/28/2025	37.58	37.90	36.88	37.76	717,775	37.54
3/27/2025	38.55	39.00	37.63	37.71	999,289	37.49
3/26/2025	39.82	40.41	38.34	38.54	791,681	38.31
3/25/2025	39.00	39.91	38.72	39.82	781,614	39.58
3/24/2025	38.28	39.00	38.25	38.88	641,841	38.65
3/21/2025	37.26	37.85	37.23	37.58	1,425,805	37.36
3/20/2025	36.87	37.99	36.87	37.72	587,167	37.50
3/19/2025	36.22	37.52	35.99	37.28	554,042	37.06
3/18/2025	36.02	36.85	35.99	36.30	767,587	36.09
3/17/2025	35.62	36.52	35.23	36.08	786,815	35.87
3/14/2025	34.70	35.87	34.60	35.71	678,132	35.50
3/13/2025	35.45	35.51	34.00	34.19	868,771	33.99
3/12/2025	36.14	36.68	34.80	35.38	965,026	35.17
3/11/2025	35.13	35.78	34.62	35.52	1,069,227	35.31
3/10/2025	35.70	36.00	34.55	35.10	1,172,541	34.89
3/07/2025	36.14	36.89	35.22	36.61	1,221,052	36.39
3/06/2025	35.82	36.64	35.00	36.57	1,329,546	36.35
3/05/2025	36.01	36.74	35.74	36.27	773,106	36.06
3/04/2025	35.83	36.58	35.02	35.91	1,274,827	35.70
3/03/2025	36.64	37.23	36.12	36.47	1,011,102	36.25