Virtu Financial, Inc. (VIRT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	55.45	56.19	55.45	55.85	+0.49%	594,400
2026-08-06	58.31	58.57	55.08	55.58	-4.94%	1,514,600
2026-08-05	57.56	59.49	57.37	58.47	+2.58%	897,300
2026-08-04	59.16	59.92	56.82	57.00	-3.18%	1,324,500
2026-08-03	58.08	59.00	56.07	58.87	+0.24%	1,337,000
2026-07-31	59.18	59.76	57.78	58.73	-0.73%	982,900
2026-07-30	55.64	59.92	53.51	59.16	+2.12%	1,281,400
2026-07-29	58.52	58.98	57.86	57.93	-1.26%	836,800
2026-07-28	59.21	59.25	57.93	58.67	-0.31%	1,015,800
2026-07-27	60.39	60.97	58.74	58.85	-1.49%	923,400
2026-07-24	59.45	60.09	58.97	59.74	+0.12%	695,000
2026-07-23	59.19	60.38	58.78	59.67	+0.18%	1,082,300
2026-07-22	57.48	59.90	57.18	59.56	+3.40%	1,153,000
2026-07-21	56.74	58.25	56.66	57.60	+1.66%	957,700
2026-07-20	56.15	57.38	55.60	56.66	+1.71%	912,600
2026-07-17	57.56	57.63	55.47	55.71	-4.43%	1,401,200
2026-07-16	60.00	60.00	57.14	58.29	-3.80%	1,657,700
2026-07-15	60.37	61.48	59.90	60.59	+1.71%	1,627,800
2026-07-14	62.08	63.00	58.64	59.57	-7.89%	2,213,700
2026-07-13	67.14	67.14	64.00	64.67	-1.72%	1,104,400
2026-07-10	67.94	68.02	65.30	65.80	-1.53%	1,049,500
2026-07-09	65.43	67.46	64.97	66.82	+3.97%	1,360,500
2026-07-08	63.48	64.67	62.90	64.27	+1.64%	987,300
2026-07-07	63.10	63.56	61.61	63.23	+0.41%	1,093,300
2026-07-06	61.77	63.91	61.69	62.97	+1.94%	893,300
2026-07-02	62.35	62.97	60.86	61.77	+0.06%	1,069,500
2026-07-01	63.06	63.06	61.06	61.73	+3.63%	927,000
2026-06-30	59.22	62.12	58.49	59.57	+2.44%	1,523,800
2026-06-29	60.93	61.84	56.81	58.15	-4.22%	1,192,900
2026-06-26	61.38	61.41	58.93	60.71	-0.56%	1,901,000
2026-06-25	62.87	63.08	60.44	61.05	-2.09%	1,100,300
2026-06-24	63.01	63.78	61.43	62.35	-1.67%	1,328,200
2026-06-23	61.18	63.77	60.56	63.41	+2.09%	1,458,900
2026-06-22	63.79	64.88	60.78	62.11	-1.52%	2,109,000
2026-06-18	60.79	63.40	60.55	63.07	+3.96%	2,968,400
2026-06-17	59.00	60.70	58.30	60.67	+3.36%	1,095,800
2026-06-16	58.35	58.92	57.90	58.70	+1.73%	1,165,600
2026-06-15	56.77	58.37	56.75	57.70	+0.14%	1,232,700
2026-06-12	55.95	57.77	55.95	57.62	+3.93%	1,122,300
2026-06-11	55.07	56.29	55.05	55.44	-0.20%	1,039,900
2026-06-10	53.75	55.96	53.46	55.55	+1.81%	1,741,500
2026-06-09	53.28	54.94	53.08	54.56	+2.90%	1,106,354
2026-06-08	52.98	54.03	52.61	53.02	+1.61%	979,075
2026-06-05	51.43	52.28	50.90	52.18	+1.38%	1,076,200
2026-06-04	51.10	52.02	50.67	51.47	+1.36%	1,125,100
2026-06-03	49.86	50.84	49.14	50.78	+2.57%	1,178,400
2026-06-02	52.00	52.00	49.00	49.51	-3.96%	1,367,500
2026-06-01	49.68	52.01	49.68	51.55	+2.79%	1,803,700
2026-05-29	49.00	50.97	48.80	50.15	+2.77%	1,674,300
2026-05-28	49.30	49.96	48.62	48.80	-2.20%	1,486,000
2026-05-27	51.60	51.91	49.34	49.90	-3.85%	1,394,000
2026-05-26	52.50	53.19	51.37	51.90	-1.09%	697,400
2026-05-22	52.81	53.42	52.40	52.47	-0.53%	685,900
2026-05-21	53.73	53.94	52.26	52.75	-1.90%	1,079,400
2026-05-20	54.16	54.50	53.34	53.77	-0.72%	827,800
2026-05-19	55.17	55.75	54.15	54.16	-1.67%	2,148,800
2026-05-18	55.01	56.48	54.87	55.08	+1.08%	1,806,600
2026-05-15	55.23	55.33	54.25	54.49	-0.91%	1,007,700
2026-05-14	53.88	55.09	53.49	54.99	+2.61%	1,260,100
2026-05-13	52.10	53.75	51.10	53.59	+3.36%	1,285,600
2026-05-12	51.46	52.06	50.55	51.85	+0.60%	998,600
2026-05-11	51.12	52.15	50.62	51.54	+0.45%	1,479,100
2026-05-08	49.76	51.39	49.22	51.31	+3.57%	1,655,300
2026-05-07	49.75	49.99	48.62	49.54	-1.30%	963,700
2026-05-06	50.72	51.00	49.57	50.19	-0.83%	1,427,400
2026-05-05	49.73	50.80	48.80	50.61	+2.14%	1,458,900
2026-05-04	48.14	49.69	47.92	49.55	+2.97%	1,691,900
2026-05-01	49.68	49.98	48.05	48.12	-3.10%	1,708,900
2026-04-30	50.52	51.31	49.55	49.66	-2.28%	1,431,300
2026-04-29	51.39	52.15	48.92	50.82	+3.91%	2,151,200
2026-04-28	48.05	48.95	47.50	48.91	+2.67%	1,172,700
2026-04-27	48.41	49.20	46.86	47.64	-1.83%	1,736,300
2026-04-24	48.08	48.68	47.56	48.53	+0.68%	826,100
2026-04-23	48.13	48.36	47.29	48.20	-0.10%	1,065,500
2026-04-22	47.79	48.28	47.17	48.25	+0.96%	1,167,100
2026-04-21	50.50	50.75	47.62	47.79	-5.48%	1,582,200
2026-04-20	50.64	51.05	50.34	50.56	-0.18%	991,500
2026-04-17	50.47	50.73	49.90	50.65	+0.22%	814,700
2026-04-16	50.15	50.56	49.31	50.54	-0.10%	1,292,000
2026-04-15	51.78	51.84	50.56	50.59	-1.35%	1,012,600
2026-04-14	50.94	52.21	50.55	51.28	+0.77%	1,433,800
2026-04-13	48.60	50.93	48.52	50.89	+4.71%	2,000,700
2026-04-10	49.44	49.44	48.21	48.60	-2.13%	1,189,000
2026-04-09	48.94	49.73	48.48	49.66	+1.47%	2,092,800
2026-04-08	46.87	49.10	46.14	48.94	+2.69%	3,056,000
2026-04-07	47.41	48.30	47.16	47.66	+0.36%	1,120,100
2026-04-06	46.63	47.51	46.20	47.49	+2.75%	1,596,700
2026-04-02	43.92	46.30	43.92	46.22	+4.12%	1,310,000
2026-04-01	44.28	44.75	44.00	44.39	+0.93%	825,900
2026-03-31	43.40	44.18	43.26	43.98	+2.66%	829,500
2026-03-30	42.55	43.40	42.28	42.84	+0.75%	612,100
2026-03-27	43.33	43.33	42.46	42.52	-2.12%	609,200
2026-03-26	43.66	44.00	43.34	43.44	-0.69%	626,800
2026-03-25	43.59	44.23	43.23	43.74	+0.95%	998,600
2026-03-24	42.65	43.74	42.65	43.33	+1.05%	1,493,300
2026-03-23	41.83	42.92	41.27	42.88	+3.00%	1,430,500
2026-03-20	40.38	41.84	39.90	41.63	+5.18%	2,628,900
2026-03-19	39.46	39.94	39.13	39.58	-0.75%	652,700
2026-03-18	39.62	40.67	39.35	39.88	+0.08%	919,800
2026-03-17	39.22	40.53	39.08	39.85	+2.55%	1,437,800
2026-03-16	40.78	40.78	38.70	38.86	-0.59%	1,441,400
2026-03-13	39.95	40.03	39.07	39.09	-1.46%	953,100
2026-03-12	40.05	40.25	39.60	39.67	-1.86%	1,045,000
2026-03-11	41.19	42.14	40.21	40.42	-1.53%	1,076,300
2026-03-10	42.01	42.01	40.86	41.05	-2.12%	835,600
2026-03-09	40.75	42.26	40.20	41.94	+2.27%	1,223,500
2026-03-06	40.63	41.44	40.21	41.01	+0.29%	858,800
2026-03-05	40.85	41.51	40.56	40.89	-0.41%	784,200
2026-03-04	41.74	41.82	40.86	41.06	-1.39%	860,000
2026-03-03	42.33	42.37	40.99	41.64	-2.55%	1,215,000
2026-03-02	41.34	43.00	41.23	42.73	+3.19%	1,169,300
2026-02-27	41.71	42.23	41.07	41.41	-0.79%	1,552,500
2026-02-26	40.96	41.76	40.70	41.74	+2.43%	731,500
2026-02-25	41.04	41.15	40.33	40.75	-0.24%	917,200
2026-02-24	39.98	40.90	39.74	40.85	+2.18%	995,300
2026-02-23	39.65	40.09	39.25	39.98	+0.40%	1,141,800
2026-02-20	39.10	40.36	39.10	39.82	+1.14%	1,138,200
2026-02-19	39.01	39.50	38.48	39.37	+0.03%	1,081,400
2026-02-18	39.22	39.99	39.22	39.36	+0.72%	1,100,200
2026-02-17	39.05	39.31	38.69	39.08	+1.93%	1,027,900
2026-02-13	37.61	38.70	37.45	38.34	+2.00%	894,800
2026-02-12	37.98	38.34	37.00	37.59	-0.90%	1,345,600
2026-02-11	39.61	39.61	37.62	37.93	-3.68%	1,053,600
2026-02-10	39.32	39.60	38.86	39.38	+0.31%	1,157,300
2026-02-09	38.45	39.55	38.15	39.26	+1.89%	1,134,800
2026-02-06	38.22	38.90	37.83	38.53	+0.84%	1,056,300
2026-02-05	37.50	38.59	37.46	38.21	+1.03%	1,615,100
2026-02-04	38.47	38.47	37.14	37.82	-1.25%	1,540,000
2026-02-03	39.66	39.90	37.64	38.30	-3.14%	1,980,600
2026-02-02	40.98	41.28	39.22	39.54	-4.75%	1,865,100
2026-01-30	41.00	42.08	40.57	41.51	+2.09%	2,193,500
2026-01-29	39.92	40.97	38.50	40.66	+8.46%	2,136,900
2026-01-28	37.65	38.00	36.75	37.49	-0.40%	1,791,700
2026-01-27	37.37	37.82	37.04	37.64	+0.35%	1,061,600
2026-01-26	37.21	37.60	36.95	37.51	+0.94%	908,600
2026-01-23	37.05	37.78	36.73	37.16	+0.13%	968,700
2026-01-22	37.41	37.67	36.86	37.11	+0.54%	808,300
2026-01-21	36.66	37.07	36.52	36.91	+0.76%	705,900
2026-01-20	36.47	36.92	36.22	36.63	-0.70%	967,800
2026-01-16	36.20	37.20	35.98	36.89	+2.81%	1,333,800
2026-01-15	35.12	35.98	35.12	35.88	+1.99%	1,629,300
2026-01-14	34.45	35.38	34.04	35.18	+3.32%	1,440,700
2026-01-13	33.93	34.07	33.23	34.05	+0.38%	929,600
2026-01-12	33.31	34.28	33.27	33.92	+2.35%	1,017,200
2026-01-09	32.71	33.24	32.49	33.14	+1.88%	794,800
2026-01-08	32.98	33.10	32.52	32.53	-1.15%	738,000
2026-01-07	33.05	33.27	32.35	32.91	-0.78%	893,200
2026-01-06	33.65	33.65	31.55	33.17	-1.63%	2,338,300
2026-01-05	32.66	34.08	32.66	33.72	+3.44%	1,216,700
2026-01-02	33.50	33.67	32.52	32.60	-2.16%	1,495,800
2025-12-31	34.35	34.35	33.30	33.32	-1.91%	728,500
2025-12-30	34.28	34.46	33.80	33.97	-0.96%	582,100
2025-12-29	34.06	34.47	33.96	34.30	+0.53%	835,500
2025-12-26	33.71	34.17	33.62	34.12	+1.01%	608,500
2025-12-24	33.48	33.89	33.24	33.78	+1.20%	381,200
2025-12-23	33.26	33.52	33.08	33.38	+0.45%	900,600
2025-12-22	33.93	33.93	33.16	33.23	-1.80%	841,300
2025-12-19	33.53	34.05	33.36	33.84	+0.83%	1,331,600
2025-12-18	33.86	34.09	33.30	33.56	-0.36%	782,300
2025-12-17	33.88	34.52	33.58	33.68	-0.50%	1,005,400
2025-12-16	33.40	34.20	33.35	33.85	+1.41%	1,566,300
2025-12-15	33.71	33.80	32.87	33.38	-0.98%	1,378,000
2025-12-12	34.24	34.49	33.59	33.71	-1.52%	1,260,600
2025-12-11	35.61	35.84	34.14	34.23	-4.31%	920,500
2025-12-10	35.94	36.25	35.63	35.77	+0.59%	1,135,600
2025-12-09	35.40	35.91	35.23	35.56	+0.94%	722,700
2025-12-08	35.27	35.68	34.81	35.23	-0.42%	540,300
2025-12-05	35.53	35.53	35.21	35.38	-0.20%	635,500
2025-12-04	35.01	35.52	34.86	35.45	+1.61%	551,500
2025-12-03	34.54	35.17	34.16	34.89	+1.66%	1,007,200
2025-12-02	34.74	35.33	34.31	34.32	-2.00%	752,400
2025-12-01	35.69	35.69	34.57	35.02	-2.07%	985,200
2025-11-28	35.48	35.88	35.48	35.76	+1.19%	331,000
2025-11-26	34.75	35.85	34.75	35.34	+1.84%	928,100
2025-11-25	33.89	34.91	33.87	34.70	+2.30%	976,600
2025-11-24	33.90	34.12	33.60	33.92	-0.18%	763,200
2025-11-21	33.99	34.27	33.58	33.98	+0.80%	566,500
2025-11-20	34.17	34.57	33.63	33.71	-0.38%	715,200
2025-11-19	34.54	34.89	33.50	33.84	-1.97%	773,200
2025-11-18	34.24	34.61	34.03	34.52	+0.47%	609,000
2025-11-17	35.26	35.42	34.32	34.36	-2.33%	1,109,500
2025-11-14	35.27	35.52	35.06	35.18	-1.15%	448,500
2025-11-13	35.89	36.05	35.48	35.59	-1.17%	747,000
2025-11-12	35.58	36.27	35.58	36.01	+1.07%	694,300
2025-11-11	35.96	36.21	35.55	35.63	-0.89%	640,000
2025-11-10	35.64	36.16	35.41	35.95	+0.87%	951,000
2025-11-07	35.00	35.66	34.68	35.64	+1.63%	735,300
2025-11-06	34.70	35.18	34.28	35.07	+2.04%	933,600
2025-11-05	34.70	34.88	34.28	34.37	-1.07%	944,600
2025-11-04	34.81	35.43	34.57	34.74	-0.57%	1,322,600
2025-11-03	34.57	35.08	33.83	34.94	+0.29%	2,324,500
2025-10-31	34.89	35.51	34.11	34.84	+0.64%	1,302,000
2025-10-30	34.67	35.51	34.33	34.62	+0.67%	1,225,900
2025-10-29	33.77	34.54	32.65	34.39	-0.52%	1,274,900
2025-10-28	34.79	35.16	34.46	34.57	+2.10%	1,768,400
2025-10-27	33.92	34.08	33.60	33.86	+0.92%	680,100
2025-10-24	33.56	34.02	33.30	33.55	+0.27%	880,300
2025-10-23	33.56	33.56	33.01	33.46	+0.15%	699,600
2025-10-22	33.32	33.49	32.93	33.41	+0.30%	1,014,300
2025-10-21	33.15	33.56	33.02	33.31	+0.94%	693,900
2025-10-20	33.41	33.71	32.75	33.00	-0.69%	759,700
2025-10-17	33.15	33.38	32.77	33.23	+0.39%	755,200
2025-10-16	33.81	33.82	32.98	33.10	-1.49%	1,030,300
2025-10-15	33.76	34.16	33.51	33.60	+0.27%	972,800
2025-10-14	32.90	33.65	32.77	33.51	+1.58%	675,700
2025-10-13	33.48	33.80	32.96	32.99	-0.66%	767,200
2025-10-10	33.43	33.43	32.77	33.21	-0.03%	863,000
2025-10-09	33.17	33.35	32.83	33.22	+1.16%	762,000
2025-10-08	32.79	32.97	32.23	32.84	+1.42%	885,100
2025-10-07	32.54	32.73	31.89	32.38	-0.06%	1,225,400
2025-10-06	33.65	33.88	32.30	32.40	-3.69%	1,058,200
2025-10-03	33.79	34.13	33.37	33.64	-1.78%	1,888,900
2025-10-02	34.23	34.48	33.94	34.25	+0.38%	1,220,700
2025-10-01	35.00	35.09	33.94	34.12	-3.89%	1,140,600
2025-09-30	35.79	35.99	35.04	35.50	-1.03%	941,500
2025-09-29	35.28	35.88	35.02	35.87	+1.87%	809,600
2025-09-26	35.17	35.33	35.01	35.21	+0.43%	557,600
2025-09-25	35.20	35.50	34.89	35.06	-0.51%	750,600
2025-09-24	35.20	35.60	35.04	35.24	+0.63%	1,288,200
2025-09-23	34.89	35.38	34.84	35.02	+0.43%	877,000
2025-09-22	35.22	35.43	34.74	34.87	-1.69%	758,800
2025-09-19	35.12	35.49	34.77	35.47	+0.74%	1,666,400
2025-09-18	35.16	35.50	35.03	35.21	+0.11%	855,500
2025-09-17	35.44	35.70	34.81	35.17	-0.65%	1,234,100
2025-09-16	36.34	36.34	35.24	35.40	-2.29%	1,308,200
2025-09-15	36.80	36.94	36.07	36.23	-1.09%	937,500
2025-09-12	37.05	37.10	36.27	36.63	-1.21%	952,200
2025-09-11	38.19	38.33	36.71	37.08	-3.96%	1,989,900
2025-09-10	38.02	38.85	37.85	38.61	+1.47%	2,029,300
2025-09-09	38.45	38.80	37.97	38.05	-1.14%	1,504,700
2025-09-08	38.87	38.90	38.33	38.49	-1.03%	1,215,100
2025-09-05	40.33	40.41	38.52	38.89	-3.81%	1,806,600
2025-09-04	41.73	42.29	39.63	40.43	-2.48%	1,807,400
2025-09-03	41.34	41.78	41.07	41.46	+0.27%	530,300
2025-09-02	41.48	41.49	40.81	41.35	-1.36%	775,200
2025-08-29	42.19	42.26	40.87	41.92	-1.11%	994,500
2025-08-28	42.80	42.94	42.11	42.39	-0.80%	931,800
2025-08-27	43.00	43.62	42.72	42.73	-1.00%	900,000
2025-08-26	42.42	43.31	42.38	43.16	+1.82%	944,100
2025-08-25	42.47	42.99	42.02	42.39	+0.81%	784,300
2025-08-22	41.55	42.27	41.46	42.05	+1.13%	740,500
2025-08-21	41.31	41.75	41.22	41.58	+0.41%	550,600
2025-08-20	41.28	41.77	40.96	41.41	+0.56%	865,800
2025-08-19	41.34	41.45	40.71	41.18	-0.68%	1,083,700
2025-08-18	41.67	41.86	41.14	41.46	-0.77%	808,900
2025-08-15	41.76	41.96	41.18	41.78	-0.12%	828,300
2025-08-14	41.89	42.16	41.40	41.83	+0.00%	720,200
2025-08-13	42.43	42.43	41.12	41.83	-0.66%	864,800
2025-08-12	42.47	42.63	41.70	42.11	+0.17%	959,400
2025-08-11	42.42	42.55	41.91	42.04	-0.94%	773,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+6.71%). Worst month: Sep (-8.22%). Based on 5 years of daily data (2022–2026).

Jan+3.56%
Feb-0.22%
Mar+5.04%
Apr+6.28%
May-0.92%
Jun+5.10%
Jul+6.71%
Aug+4.04%
Sep-8.22%
Oct+3.40%
Nov+4.29%
Dec-1.61%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Virtu Financial, Inc.'s (VIRT) latest close?

55.85 on 2026-08-07, from the Closelook data lake's daily price record.

What is VIRT's 52-week high and low?

68.02 high and 31.55 low over the trailing 52 weeks, as of 2026-08-07.

What is Virtu Financial, Inc.'s strongest and weakest month historically?

Historically, VIRT's strongest calendar month has been Jul (average +6.71%) and its weakest Sep (average -8.22%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.