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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	38.10	39.79	38.10	39.30	827,119	39.30
4/01/2025	37.96	38.81	37.52	38.55	1,099,038	38.55
3/31/2025	37.14	38.24	36.87	38.12	767,243	38.12
3/28/2025	37.58	37.90	36.88	37.76	717,775	37.76
3/27/2025	38.55	39.00	37.63	37.71	999,289	37.71
3/26/2025	39.82	40.41	38.34	38.54	791,831	38.54
3/25/2025	39.00	39.91	38.72	39.82	781,614	39.82
3/24/2025	38.28	39.00	38.25	38.88	641,841	38.88
3/21/2025	37.26	37.85	37.23	37.58	1,425,805	37.58
3/20/2025	36.87	37.99	36.87	37.72	587,167	37.72
3/19/2025	36.22	37.52	35.99	37.28	554,042	37.28
3/18/2025	36.02	36.85	35.99	36.30	767,587	36.30
3/17/2025	35.62	36.52	35.23	36.08	786,815	36.08
3/14/2025	34.70	35.87	34.60	35.71	678,132	35.71
3/13/2025	35.45	35.51	34.00	34.19	868,771	34.19
3/12/2025	36.14	36.68	34.80	35.38	965,026	35.38
3/11/2025	35.13	35.78	34.62	35.52	1,069,227	35.52
3/10/2025	35.70	36.00	34.55	35.10	1,172,541	35.10
3/07/2025	36.14	36.89	35.22	36.61	1,221,052	36.61
3/06/2025	35.82	36.64	35.00	36.57	1,329,546	36.57
3/05/2025	36.01	36.74	35.74	36.27	773,106	36.27
3/04/2025	35.83	36.58	35.02	35.91	1,274,827	35.91
3/03/2025	36.64	37.23	36.12	36.47	1,011,102	36.47
2/28/2025	35.23	36.60	35.22	36.56	1,493,726	36.56
2/27/2025	35.67	36.01	35.00	35.51	992,813	35.27
2/26/2025	35.19	35.76	35.10	35.55	1,154,351	35.31
2/25/2025	35.59	35.73	34.38	35.10	929,761	34.86
2/24/2025	35.83	36.08	34.73	35.74	1,014,683	35.50
2/21/2025	37.26	37.51	35.32	35.39	1,184,505	35.15
2/20/2025	38.43	38.48	36.13	37.05	1,062,677	36.80
2/19/2025	38.16	39.39	37.94	38.27	1,816,893	38.01
2/18/2025	36.83	37.78	36.38	37.73	1,029,798	37.48
2/14/2025	36.71	37.19	36.41	36.77	553,762	36.52
2/13/2025	36.92	36.94	36.26	36.84	820,174	36.59
2/12/2025	37.40	37.63	36.65	36.82	1,091,553	36.57
2/11/2025	38.00	38.19	37.39	37.59	890,465	37.34
2/10/2025	38.95	39.02	37.74	38.34	1,785,050	38.08
2/07/2025	39.86	39.91	38.82	38.87	1,172,040	38.61
2/06/2025	41.36	41.38	39.57	40.20	1,228,718	39.93
2/05/2025	40.35	41.38	40.17	40.96	1,053,024	40.68
2/04/2025	39.85	40.69	39.61	40.09	835,649	39.82
2/03/2025	39.35	40.14	38.84	39.85	839,575	39.58
1/31/2025	39.84	40.79	39.65	40.06	1,132,042	39.79
1/30/2025	40.07	40.44	39.00	39.67	853,338	39.40
1/29/2025	40.04	40.30	38.44	39.61	1,231,309	39.34
1/28/2025	38.39	39.10	38.15	38.93	692,597	38.67
1/27/2025	39.00	39.13	37.79	38.31	787,900	38.05
1/24/2025	38.32	39.60	38.32	39.52	958,042	39.25
1/23/2025	37.28	38.80	37.06	38.60	1,025,889	38.34
1/22/2025	37.47	37.72	37.21	37.41	713,846	37.16
1/21/2025	37.25	37.51	36.92	37.16	686,083	36.91
1/17/2025	37.09	37.45	36.82	37.26	662,968	37.01
1/16/2025	35.98	37.02	35.97	36.93	535,928	36.68
1/15/2025	36.14	36.77	35.77	35.99	612,299	35.75
1/14/2025	34.65	35.48	34.40	35.42	678,478	35.18
1/13/2025	34.41	34.84	33.97	34.21	922,861	33.98
1/10/2025	36.80	36.80	34.52	34.64	1,046,094	34.41
1/08/2025	36.11	37.15	36.03	36.99	862,717	36.74
1/07/2025	36.69	37.25	34.91	36.18	1,251,212	35.94
1/06/2025	35.87	36.37	35.41	36.36	1,071,630	36.11
1/03/2025	36.38	36.52	35.38	35.78	809,693	35.54