Mail

VIRT - Virtu Financial, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2020	24.05	24.12	23.12	23.27	23.27	368,103
01 Jun 2020	23.90	24.41	23.57	24.23	24.23	848,400
29 May 2020	23.01	23.90	22.96	23.85	23.85	2,230,200
29 May 2020	0.24 Dividend
28 May 2020	22.37	23.34	22.26	23.15	22.91	1,631,800
27 May 2020	21.96	22.55	21.95	22.18	21.95	1,373,100
26 May 2020	22.15	22.30	21.77	21.85	21.62	1,026,800
22 May 2020	21.23	21.92	21.08	21.86	21.63	1,681,000
21 May 2020	21.61	21.61	20.93	21.22	21.00	1,802,500
20 May 2020	22.19	22.24	21.42	21.60	21.38	1,572,000
19 May 2020	23.24	23.28	22.06	22.09	21.86	1,177,700
18 May 2020	22.79	23.13	22.25	22.61	22.38	1,297,700
15 May 2020	23.24	23.38	22.66	22.86	22.62	1,149,900
14 May 2020	22.60	23.72	22.50	23.39	23.15	2,092,300
13 May 2020	23.51	23.66	21.90	22.90	22.66	2,852,400
12 May 2020	24.30	24.89	23.75	23.85	23.60	1,368,700
11 May 2020	24.25	24.63	23.84	24.34	24.09	1,936,700
08 May 2020	25.76	26.09	23.73	23.73	23.48	1,985,200
07 May 2020	25.96	26.27	24.51	25.73	25.46	2,261,700
06 May 2020	24.92	25.73	24.92	25.07	24.81	1,142,600
05 May 2020	24.55	25.10	24.55	24.90	24.64	1,040,200
04 May 2020	24.21	24.53	23.79	24.53	24.28	704,300
01 May 2020	23.31	24.15	23.03	24.07	23.82	634,900
30 Apr 2020	23.59	24.30	23.31	23.37	23.13	1,084,200
29 Apr 2020	24.40	24.40	23.36	23.64	23.39	1,157,400
28 Apr 2020	25.60	25.84	24.41	24.45	24.20	913,400
27 Apr 2020	24.34	25.87	24.30	25.65	25.38	1,002,100
24 Apr 2020	24.08	24.42	23.75	24.25	24.00	622,200
23 Apr 2020	23.87	24.13	23.55	23.97	23.72	731,800
22 Apr 2020	24.31	24.43	23.85	23.91	23.66	508,100
21 Apr 2020	23.43	24.18	23.25	24.09	23.84	763,900
20 Apr 2020	23.52	24.29	23.51	23.67	23.42	899,300
17 Apr 2020	24.37	24.48	23.58	23.76	23.51	901,100
16 Apr 2020	23.68	24.39	23.68	24.23	23.98	1,020,500
15 Apr 2020	24.34	24.59	23.77	24.15	23.90	1,199,400
14 Apr 2020	24.49	24.83	24.05	24.76	24.50	891,000
13 Apr 2020	24.02	24.47	23.74	24.27	24.02	1,125,100
09 Apr 2020	23.87	24.10	23.44	23.97	23.72	1,273,300
08 Apr 2020	23.25	24.00	23.25	23.77	23.52	705,600
07 Apr 2020	23.87	24.29	23.21	23.28	23.04	1,052,900
06 Apr 2020	22.91	23.83	22.91	23.79	23.54	1,464,900
03 Apr 2020	21.40	22.92	21.23	22.79	22.55	1,457,100
02 Apr 2020	21.25	21.52	20.50	21.42	21.20	1,746,400
01 Apr 2020	20.51	21.96	20.26	21.23	21.01	1,208,000
31 Mar 2020	21.50	21.76	20.35	20.82	20.60	2,023,700
30 Mar 2020	22.83	22.99	21.45	21.51	21.29	1,782,100
27 Mar 2020	23.01	23.01	22.03	22.60	22.37	1,279,300
26 Mar 2020	21.41	23.00	21.07	22.75	22.51	1,499,500
25 Mar 2020	20.89	22.34	20.76	21.16	20.94	1,575,000
24 Mar 2020	20.96	21.92	20.00	20.84	20.62	1,783,900
23 Mar 2020	20.88	21.59	19.57	20.44	20.23	1,591,900
20 Mar 2020	22.70	22.71	20.14	21.01	20.79	2,509,800
19 Mar 2020	18.92	20.71	17.41	20.68	20.47	1,961,800
18 Mar 2020	20.38	20.44	17.30	18.91	18.71	2,585,300
17 Mar 2020	20.95	21.88	18.78	20.18	19.97	3,111,200
16 Mar 2020	21.00	21.98	20.45	20.82	20.60	2,368,100
13 Mar 2020	23.02	23.19	20.63	21.42	21.20	2,650,300
12 Mar 2020	24.00	24.69	21.50	22.65	22.42	2,771,900
11 Mar 2020	23.61	24.66	23.61	24.15	23.90	1,886,400
10 Mar 2020	24.16	24.72	23.06	23.74	23.49	2,018,600
09 Mar 2020	24.67	26.57	23.33	23.92	23.67	2,269,800
06 Mar 2020	23.85	24.65	22.97	23.45	23.21	2,761,900
05 Mar 2020	21.65	23.53	21.48	23.37	23.13	2,201,700
04 Mar 2020	20.20	21.93	20.20	21.86	21.63	2,404,600
03 Mar 2020	19.61	20.61	19.33	20.53	20.32	2,002,200
02 Mar 2020	19.35	19.78	19.08	19.67	19.47	1,790,600
28 Feb 2020	18.59	19.00	18.25	18.81	18.61	1,528,600
28 Feb 2020	0.24 Dividend
27 Feb 2020	18.99	19.29	18.66	18.69	18.26	1,489,600
26 Feb 2020	18.44	19.01	18.37	18.97	18.53	1,264,700
25 Feb 2020	18.66	18.73	18.28	18.47	18.04	1,052,800
24 Feb 2020	18.54	19.20	18.50	18.66	18.23	1,534,200
21 Feb 2020	17.76	18.47	17.67	18.29	17.87	866,700
20 Feb 2020	17.75	18.05	17.67	17.82	17.41	945,600
19 Feb 2020	17.80	17.85	17.57	17.74	17.33	870,600
18 Feb 2020	17.52	17.86	17.40	17.84	17.43	510,800
14 Feb 2020	17.73	17.77	17.44	17.58	17.17	756,000
13 Feb 2020	17.75	17.96	17.47	17.78	17.37	780,200
12 Feb 2020	17.60	17.89	17.52	17.73	17.32	1,020,400
11 Feb 2020	16.81	17.91	16.72	17.39	16.99	1,641,000
10 Feb 2020	16.85	17.08	16.55	16.81	16.42	1,268,500
07 Feb 2020	16.76	17.30	16.73	16.82	16.43	847,600
06 Feb 2020	17.41	17.49	16.66	16.70	16.31	1,104,400
05 Feb 2020	17.28	17.66	17.22	17.35	16.95	1,026,400
04 Feb 2020	17.15	17.70	17.03	17.24	16.84	1,957,500
03 Feb 2020	16.66	16.75	16.14	16.43	16.05	1,544,200
31 Jan 2020	16.23	16.80	16.13	16.69	16.30	1,737,900
30 Jan 2020	15.64	16.12	15.56	16.10	15.73	1,179,800
29 Jan 2020	15.81	15.91	15.67	15.68	15.32	807,600
28 Jan 2020	15.91	16.03	15.55	15.81	15.45	1,529,000
27 Jan 2020	15.56	16.06	15.56	15.93	15.56	1,446,200
24 Jan 2020	15.16	15.55	15.13	15.35	15.00	1,612,600
23 Jan 2020	15.27	15.50	14.94	15.19	14.84	1,309,600
22 Jan 2020	15.97	16.16	15.26	15.29	14.94	1,171,800
21 Jan 2020	15.88	16.27	15.51	15.99	15.62	1,964,700
17 Jan 2020	15.61	15.70	15.32	15.45	15.09	996,300
16 Jan 2020	15.50	15.73	15.46	15.58	15.22	682,600
15 Jan 2020	15.29	15.50	15.18	15.44	15.08	851,300
14 Jan 2020	15.40	15.60	15.18	15.35	15.00	1,180,500
13 Jan 2020	15.25	15.63	15.13	15.34	14.99	1,046,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more