NYSE:VIRT | Historical Stock Price | Virtu Financial, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-04-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.16$18.95$29.54$46.03$71.74$111.802015-04-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.17$32.77439,800——
2020-12-30$24.83$32.33547,800——
2020-12-29$24.58$32.00554,700——
2020-12-28$25.00$32.55472,900——
2020-12-24$25.05$32.61197,700——
2020-12-23$25.13$32.72649,100——
2020-12-22$25.26$32.89627,300——
2020-12-21$24.98$32.52823,900——
2020-12-18$24.87$32.381,725,900——
2020-12-17$24.45$31.83857,100——
2020-12-16$23.67$30.82825,100——
2020-12-15$23.87$31.07792,300——
2020-12-14$23.33$30.371,274,700——
2020-12-11$23.00$29.95736,800——
2020-12-10$23.29$30.32764,300——
2020-12-09$23.59$30.71870,100——
2020-12-08$23.74$30.91657,000——
2020-12-07$23.51$30.62693,300——
2020-12-04$23.39$30.45677,500——
2020-12-03$23.37$30.43660,000——
2020-12-02$23.20$30.21880,600——
2020-12-01$23.32$30.361,132,200——
2020-11-30$22.79$29.671,686,900——
2020-11-27$22.89$29.49432,300——
2020-11-25$22.77$29.34788,400——
2020-11-24$22.68$29.221,033,700——
2020-11-23$22.75$29.31972,600——
2020-11-20$22.57$29.08816,900——
2020-11-19$22.55$29.05991,200——
2020-11-18$22.79$29.361,159,300——
2020-11-17$22.72$29.27953,900——
2020-11-16$23.19$29.88835,000——
2020-11-13$23.40$30.15756,900——
2020-11-12$23.48$30.25942,000——
2020-11-11$23.69$30.521,106,900——
2020-11-10$22.88$29.481,307,400——
2020-11-09$23.11$29.771,804,200——
2020-11-06$23.59$30.391,661,100——
2020-11-05$21.94$28.271,067,000——
2020-11-04$22.44$28.911,345,400——
2020-11-03$22.11$28.482,436,200——
2020-11-02$21.41$27.581,060,800——
2020-10-30$21.38$27.541,186,200——
2020-10-29$21.48$27.671,527,500——
2020-10-28$21.90$28.211,255,900——
2020-10-27$22.45$28.92680,600——
2020-10-26$22.00$28.34781,500——
2020-10-23$21.99$28.32691,800——
2020-10-22$22.00$28.34970,700——
2020-10-21$21.82$28.101,047,700——
2020-10-20$22.44$28.91888,900——
2020-10-19$22.79$29.36532,700——
2020-10-16$23.23$29.93626,200——
2020-10-15$23.45$30.21905,400——
2020-10-14$22.89$29.49843,500——
2020-10-13$22.88$29.481,283,100——
2020-10-12$22.31$28.74840,200——
2020-10-09$22.25$28.67851,900——
2020-10-08$22.49$28.97954,200——
2020-10-07$23.04$29.681,211,500——
2020-10-06$23.44$30.20881,100——
2020-10-05$23.56$30.351,029,800——
2020-10-02$23.46$30.221,013,000——
2020-10-01$23.02$29.66945,400——
2020-09-30$23.01$29.642,539,100——
2020-09-29$23.07$29.721,184,300——
2020-09-28$23.36$30.101,665,000——
2020-09-25$22.88$29.481,690,100——
2020-09-24$22.12$28.501,957,300——
2020-09-23$22.34$28.786,278,500——
2020-09-22$26.28$33.86989,800——
2020-09-21$26.62$34.301,126,400——
2020-09-18$26.94$34.711,545,400——
2020-09-17$26.90$34.661,341,400——
2020-09-16$26.86$34.601,499,900——
2020-09-15$26.34$33.931,738,200——
2020-09-14$27.48$35.401,555,600——
2020-09-11$27.24$35.091,910,400——
2020-09-10$27.33$35.201,677,100——
2020-09-09$27.74$35.741,663,600——
2020-09-08$26.85$34.593,010,300——
2020-09-04$27.32$35.202,695,100——
2020-09-03$26.32$33.911,976,800——
2020-09-02$25.22$32.492,174,600——
2020-09-01$26.69$34.392,470,700——
2020-08-31$25.83$33.283,601,500——
2020-08-28$24.90$31.773,592,500——
2020-08-27$25.99$33.161,127,000——
2020-08-26$26.16$33.381,271,100——
2020-08-25$25.75$32.851,194,200——
2020-08-24$25.47$32.501,945,400——
2020-08-21$24.98$31.871,361,800——
2020-08-20$24.75$31.581,085,700——
2020-08-19$24.38$31.111,224,200——
2020-08-18$24.44$31.181,842,000——
2020-08-17$24.64$31.441,756,900——
2020-08-14$23.97$30.581,350,300——
2020-08-13$23.91$30.511,200,000——
2020-08-12$23.59$30.101,842,000——
2020-08-11$22.81$29.102,285,600——
2020-08-10$21.90$27.942,086,800——
2020-08-07$22.82$29.122,306,500——
2020-08-06$24.61$31.401,202,000——
2020-08-05$24.88$31.741,076,600——
2020-08-04$24.79$31.631,374,900——
2020-08-03$24.79$31.631,458,700——
2020-07-31$24.80$31.642,175,400——
2020-07-30$24.26$30.951,580,300——
2020-07-29$25.00$31.90871,100——
2020-07-28$25.12$32.05824,400——
2020-07-27$25.36$32.361,063,800——
2020-07-24$25.31$32.291,736,600——
2020-07-23$26.03$33.211,082,800——
2020-07-22$26.07$33.26972,800——
2020-07-21$26.13$33.341,238,700——
2020-07-20$26.39$33.671,853,500——
2020-07-17$25.50$32.541,051,900——
2020-07-16$25.64$32.71850,700——
2020-07-15$26.09$33.291,921,800——
2020-07-14$25.11$32.03959,600——
2020-07-13$24.33$31.041,283,000——
2020-07-10$24.36$31.08664,700——
2020-07-09$24.59$31.371,226,300——
2020-07-08$25.26$32.231,694,500——
2020-07-07$24.30$31.001,553,700——
2020-07-06$23.88$30.46896,200——
2020-07-02$23.95$30.561,032,500——
2020-07-01$23.70$30.24945,400——
2020-06-30$23.60$30.111,140,400——
2020-06-29$23.43$29.89900,500——
2020-06-26$22.87$29.182,483,800——
2020-06-25$23.77$30.331,109,100——
2020-06-24$23.22$29.63986,200——
2020-06-23$23.31$29.74963,300——
2020-06-22$23.60$30.111,594,700——
2020-06-19$23.53$30.022,216,600——
2020-06-18$23.28$29.701,254,400——
2020-06-17$23.32$29.751,550,100——
2020-06-16$22.86$29.171,541,500——
2020-06-15$22.93$29.263,724,500——
2020-06-12$23.44$29.912,086,900——
2020-06-11$23.44$29.911,330,700——
2020-06-10$23.01$29.361,190,000——
2020-06-09$22.95$29.281,225,200——
2020-06-08$22.47$28.671,778,400——
2020-06-05$21.78$27.791,432,000——
2020-06-04$22.48$28.681,994,300——
2020-06-03$21.90$27.941,539,600——
2020-06-02$22.71$28.981,273,600——
2020-06-01$24.23$30.92848,400——
2020-05-29$23.85$30.432,230,200——
2020-05-28$23.15$29.231,631,800——
2020-05-27$22.18$28.011,373,100——
2020-05-26$21.85$27.591,026,800——
2020-05-22$21.86$27.601,681,000——
2020-05-21$21.22$26.791,802,500——
2020-05-20$21.60$27.271,572,000——
2020-05-19$22.09$27.891,177,700——
2020-05-18$22.61$28.551,297,000——
2020-05-15$22.86$28.861,149,900——
2020-05-14$23.39$29.532,092,300——
2020-05-13$22.90$28.922,852,400——
2020-05-12$23.85$30.111,368,700——
2020-05-11$24.34$30.731,936,700——
2020-05-08$23.73$29.961,985,200——
2020-05-07$25.73$32.492,261,700——
2020-05-06$25.07$31.661,142,600——
2020-05-05$24.90$31.441,040,200——
2020-05-04$24.53$30.97704,300——
2020-05-01$24.07$30.39634,900——
2020-04-30$23.37$29.511,084,200——
2020-04-29$23.64$29.851,157,400——
2020-04-28$24.45$30.87913,400——
2020-04-27$25.65$32.391,002,100——
2020-04-24$24.25$30.62622,200——
2020-04-23$23.97$30.27731,800——
2020-04-22$23.91$30.19508,100——
2020-04-21$24.09$30.42763,900——
2020-04-20$23.67$29.89899,300——
2020-04-17$23.76$30.00901,100——
2020-04-16$24.23$30.591,020,500——
2020-04-15$24.15$30.491,199,400——
2020-04-14$24.76$31.26891,000——
2020-04-13$24.27$30.651,125,100——
2020-04-09$23.97$30.271,273,300——
2020-04-08$23.77$30.01705,600——
2020-04-07$23.28$29.401,052,900——
2020-04-06$23.79$30.041,464,900——
2020-04-03$22.79$28.781,457,100——
2020-04-02$21.42$27.051,746,400——
2020-04-01$21.23$26.811,208,000——
2020-03-31$20.82$26.292,023,700——
2020-03-30$21.51$27.161,782,100——
2020-03-27$22.60$28.541,279,300——
2020-03-26$22.75$28.731,499,500——
2020-03-25$21.16$26.721,575,000——
2020-03-24$20.84$26.311,783,900——
2020-03-23$20.44$25.811,591,900——
2020-03-20$21.01$26.532,509,800——
2020-03-19$20.68$26.111,961,800——
2020-03-18$18.91$23.882,585,300——
2020-03-17$20.18$25.483,111,200——
2020-03-16$20.82$26.292,368,100——
2020-03-13$21.42$27.052,650,300——
2020-03-12$22.65$28.602,771,900——
2020-03-11$24.15$30.491,886,400——
2020-03-10$23.74$29.982,018,600——
2020-03-09$23.92$30.202,269,800——
2020-03-06$23.45$29.612,761,900——
2020-03-05$23.37$29.512,201,700——
2020-03-04$21.86$27.602,404,600——
2020-03-03$20.53$25.922,002,200——
2020-03-02$19.67$24.841,790,600——
2020-02-28$18.81$23.751,528,600——
2020-02-27$18.69$23.301,490,400——
2020-02-26$18.97$23.651,264,700——
2020-02-25$18.47$23.021,052,800——
2020-02-24$18.66$23.261,534,200——
2020-02-21$18.29$22.80866,700——
2020-02-20$17.82$22.21945,600——
2020-02-19$17.74$22.11870,600——
2020-02-18$17.84$22.24510,800——
2020-02-14$17.58$21.91756,000——
2020-02-13$17.78$22.16780,200——
2020-02-12$17.73$22.101,020,400——
2020-02-11$17.39$21.681,641,000——
2020-02-10$16.81$20.951,268,500——
2020-02-07$16.82$20.97847,600——
2020-02-06$16.70$20.821,104,400——
2020-02-05$17.35$21.631,026,400——
2020-02-04$17.24$21.491,957,500——
2020-02-03$16.43$20.481,540,400——
2020-01-31$16.69$20.801,737,900——
2020-01-30$16.10$20.071,179,800——
2020-01-29$15.68$19.54807,600——
2020-01-28$15.81$19.711,529,000——
2020-01-27$15.93$19.861,446,200——
2020-01-24$15.35$19.131,612,600——
2020-01-23$15.19$18.931,309,600——
2020-01-22$15.29$19.061,171,800——
2020-01-21$15.99$19.931,964,700——
2020-01-17$15.45$19.26996,300——
2020-01-16$15.58$19.42682,600——
2020-01-15$15.44$19.25851,300——
2020-01-14$15.35$19.131,180,500——
2020-01-13$15.34$19.121,046,500——
2020-01-10$15.22$18.971,416,200——
2020-01-09$15.84$19.741,387,700——
2020-01-08$16.11$20.08680,100——
2020-01-07$16.09$20.061,360,500——
2020-01-06$16.14$20.122,298,900——
2020-01-03$16.66$20.771,092,200——
2020-01-02$16.28$20.29739,000——