Virtu Financial Stock Price History
NYSE: VIRTFinanceInvestment Bankers/Brokers/ServiceUSD
57.51-0.30 (-0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIRT price history at a glance
The price history for Virtu Financial (VIRT) on this page begins on April 13, 2015, when the stock closed at $22.66; it most recently closed at $57.51 on October 5, 2026. The highest price in this record is $68.76, reached on August 24, 2026; the latest close is 16.4% below that peak. Across the 10 complete calendar years in the table, VIRT finished higher in 5 and lower in 5. Its best year was 2024 (+76.6%) and its worst was 2019 (-39.1%).
Over roughly 11 years the share price changed +153.8%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, VIRT has gained 76.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $68.76
- Date of high
- Aug 24, 2026
- Low since 2015
- $12.35
- Date of low
- Oct 31, 2016
- 52-week high
- $68.76
- 52-week low
- $31.55
- Last close
- $57.81
VIRT returns
1 week
+3.94%
1 month
-8.27%
3 months
-13.48%
6 months
+16.41%
Year to date
+73.50%
1 year
+76.04%
3 years
+220.99%
5 years
+129.22%
VIRT price return, excluding dividends.
VIRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.51 | +76.41% |
| 2025 | 32.60 | -8.89% |
| 2024 | 35.78 | +76.60% |
| 2023 | 20.26 | -0.73% |
| 2022 | 20.41 | -29.21% |
| 2021 | 28.83 | +14.54% |
| 2020 | 25.17 | +51.08% |
| 2019 | 16.66 | -39.11% |
| 2018 | 27.36 | +49.51% |
| 2017 | 18.30 | +14.73% |
| 2016 | 15.95 | -29.55% |
| 2015* | 22.64 | -0.09% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
VIRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 58.29 | 59.23 | 57.55 | 57.81 | -1.70% | |
| 61.30 | 62.32 | 58.35 | 58.81 | -4.56% | |
| 62.98 | 63.72 | 61.48 | 61.62 | -2.00% | |
| 61.26 | 63.64 | 60.46 | 62.88 | +6.96% | |
| 55.11 | 60.20 | 55.11 | 58.79 | +5.70% | |
| 54.37 | 55.70 | 52.67 | 55.62 | +0.83% | |
| 54.08 | 55.63 | 53.60 | 55.16 | +2.62% | |
| 52.03 | 53.81 | 51.56 | 53.75 | +3.43% | |
| 53.01 | 53.49 | 51.68 | 51.97 | -2.68% | |
| 52.92 | 53.66 | 51.79 | 53.40 | +1.41% | |
| 52.88 | 53.10 | 52.09 | 52.66 | -0.66% | |
| 54.42 | 54.80 | 52.85 | 53.01 | -2.72% | |
| 57.86 | 57.90 | 53.66 | 54.49 | -5.95% | |
| 58.45 | 59.08 | 57.81 | 57.94 | +0.33% | |
| 56.92 | 58.06 | 56.82 | 57.75 | +0.86% | |
| 57.63 | 57.78 | 56.82 | 57.26 | +0.02% | |
| 58.05 | 58.60 | 56.41 | 57.25 | -1.19% | |
| 59.32 | 60.06 | 57.30 | 57.94 | -3.32% | |
| 60.75 | 61.15 | 59.78 | 59.93 | -1.53% | |
| 61.99 | 62.58 | 60.81 | 60.86 | -1.15% | |
| 62.91 | 63.01 | 61.28 | 61.57 | -2.10% | |
| 63.41 | 64.00 | 62.20 | 62.89 | -0.21% | |
| 63.88 | 64.79 | 62.76 | 63.02 | -2.19% | |
| 64.00 | 64.87 | 63.50 | 64.43 | +0.37% | |
| 63.37 | 65.04 | 63.30 | 64.19 | +2.39% | |
| 65.64 | 66.08 | 62.06 | 62.69 | -4.03% | |
| 65.38 | 66.47 | 63.64 | 65.32 | -0.49% | |
| 66.50 | 67.67 | 65.58 | 65.64 | -1.13% | |
| 67.49 | 68.76 | 65.90 | 66.39 | -0.97% | |
| 65.42 | 67.06 | 65.40 | 67.04 | +1.98% | |
| 64.92 | 66.19 | 64.75 | 65.74 | +0.83% | |
| 65.98 | 66.68 | 63.80 | 65.20 | -1.64% | |
| 66.80 | 67.59 | 64.91 | 66.29 | -2.41% | |
| 60.66 | 68.68 | 60.58 | 67.93 | +11.01% | |
| 60.89 | 63.99 | 56.75 | 61.19 | +2.02% | |
| 60.63 | 61.79 | 59.57 | 59.98 | -1.75% | |
| 59.18 | 62.83 | 58.41 | 61.05 | +2.61% | |
| 59.57 | 62.34 | 59.45 | 59.50 | -0.87% | |
| 57.42 | 60.32 | 56.63 | 60.02 | +4.93% | |
| 57.18 | 57.98 | 56.96 | 57.20 | +0.19% | |
| 55.49 | 57.13 | 55.49 | 57.09 | +3.65% | |
| 55.77 | 56.34 | 54.66 | 55.08 | -1.06% | |
| 55.80 | 56.70 | 55.18 | 55.67 | -0.32% | |
| 55.45 | 56.19 | 55.45 | 55.85 | +0.49% | |
| 58.31 | 58.57 | 55.08 | 55.58 | -4.94% | |
| 57.56 | 59.49 | 57.37 | 58.47 | +2.58% | |
| 59.16 | 59.92 | 56.82 | 57.00 | -3.18% | |
| 58.08 | 59.00 | 56.07 | 58.87 | +0.24% | |
| 59.18 | 59.76 | 57.78 | 58.73 | -0.73% | |
| 55.64 | 59.92 | 53.51 | 59.16 | +2.12% | |
| 58.52 | 58.98 | 57.86 | 57.93 | -1.26% | |
| 59.21 | 59.25 | 57.93 | 58.67 | -0.31% | |
| 60.39 | 60.97 | 58.74 | 58.85 | -1.49% | |
| 59.45 | 60.09 | 58.97 | 59.74 | +0.12% | |
| 59.19 | 60.38 | 58.78 | 59.67 | +0.18% | |
| 57.48 | 59.90 | 57.18 | 59.56 | +3.40% | |
| 56.74 | 58.25 | 56.66 | 57.60 | +1.66% | |
| 56.15 | 57.38 | 55.60 | 56.66 | +1.71% | |
| 57.56 | 57.64 | 55.47 | 55.71 | -4.43% | |
| 60.00 | 60.00 | 57.14 | 58.29 | -3.80% | |
| 60.37 | 61.48 | 59.90 | 60.59 | +1.71% | |
| 62.08 | 63.00 | 58.64 | 59.57 | -7.89% | |
| 67.14 | 67.14 | 64.00 | 64.67 | -1.72% | |
| 67.94 | 68.02 | 65.30 | 65.80 | -1.53% | |
| 65.43 | 67.46 | 64.97 | 66.82 | +3.97% | |
| 63.48 | 64.67 | 62.90 | 64.27 | +1.64% | |
| 63.10 | 63.57 | 61.61 | 63.23 | +0.41% | |
| 61.77 | 63.91 | 61.69 | 62.97 | +1.94% | |
| 62.35 | 62.97 | 60.86 | 61.77 | +0.06% | |
| 63.06 | 63.06 | 61.06 | 61.73 | +3.63% | |
| 59.22 | 62.12 | 58.49 | 59.57 | +2.44% | |
| 60.93 | 61.84 | 56.81 | 58.15 | -4.22% | |
| 61.38 | 61.41 | 58.93 | 60.71 | -0.56% | |
| 62.87 | 63.08 | 60.44 | 61.05 | -2.09% | |
| 63.01 | 63.78 | 61.43 | 62.35 | -1.67% | |
| 61.18 | 63.77 | 60.56 | 63.41 | +2.09% | |
| 63.79 | 64.88 | 60.78 | 62.11 | -1.52% | |
| 60.79 | 63.40 | 60.55 | 63.07 | +3.96% | |
| 59.00 | 60.70 | 58.30 | 60.67 | +3.36% | |
| 58.35 | 58.92 | 57.90 | 58.70 | +1.73% | |
| 56.77 | 58.37 | 56.75 | 57.70 | +0.14% | |
| 55.95 | 57.77 | 55.95 | 57.62 | +3.93% | |
| 55.07 | 56.29 | 55.05 | 55.44 | -0.20% | |
| 53.75 | 55.96 | 53.46 | 55.55 | +1.81% | |
| 53.28 | 54.94 | 53.08 | 54.56 | +2.90% | |
| 52.98 | 54.03 | 52.61 | 53.02 | +1.61% | |
| 51.43 | 52.28 | 50.90 | 52.18 | +1.38% | |
| 51.10 | 52.02 | 50.67 | 51.47 | +1.36% | |
| 49.86 | 50.84 | 49.14 | 50.78 | +2.57% | |
| 52.00 | 52.00 | 49.00 | 49.51 | -3.96% | |
| 49.68 | 52.01 | 49.68 | 51.55 | +2.79% | |
| 49.00 | 50.97 | 48.80 | 50.15 | +2.77% | |
| 49.30 | 49.96 | 48.62 | 48.80 | -2.20% | |
| 51.60 | 51.91 | 49.35 | 49.90 | -3.85% | |
| 52.50 | 53.19 | 51.37 | 51.90 | -1.09% | |
| 52.81 | 53.42 | 52.40 | 52.47 | -0.53% | |
| 53.73 | 53.94 | 52.26 | 52.75 | -1.90% | |
| 54.16 | 54.50 | 53.35 | 53.77 | -0.72% | |
| 55.17 | 55.75 | 54.15 | 54.16 | -1.67% | |
| 55.01 | 56.48 | 54.87 | 55.08 | +1.08% | |
| 55.23 | 55.33 | 54.25 | 54.49 | -0.91% | |
| 53.88 | 55.09 | 53.49 | 54.99 | +2.61% | |
| 52.10 | 53.75 | 51.11 | 53.59 | +3.36% | |
| 51.46 | 52.06 | 50.55 | 51.85 | +0.60% | |
| 51.12 | 52.15 | 50.62 | 51.54 | +0.45% | |
| 49.76 | 51.39 | 49.22 | 51.31 | +3.57% | |
| 49.75 | 49.99 | 48.62 | 49.54 | -1.30% | |
| 50.72 | 51.00 | 49.57 | 50.19 | -0.83% | |
| 49.73 | 50.81 | 48.80 | 50.61 | +2.14% | |
| 48.14 | 49.69 | 47.93 | 49.55 | +2.97% | |
| 49.68 | 49.98 | 48.05 | 48.12 | -3.10% | |
| 50.52 | 51.31 | 49.55 | 49.66 | -2.28% | |
| 51.39 | 52.15 | 48.92 | 50.82 | +3.91% | |
| 48.05 | 48.95 | 47.50 | 48.91 | +2.67% | |
| 48.41 | 49.20 | 46.86 | 47.64 | -1.83% | |
| 48.08 | 48.68 | 47.56 | 48.53 | +0.68% | |
| 48.13 | 48.36 | 47.29 | 48.20 | -0.10% | |
| 47.79 | 48.28 | 47.17 | 48.25 | +0.96% | |
| 50.50 | 50.75 | 47.62 | 47.79 | -5.48% | |
| 50.64 | 51.06 | 50.34 | 50.56 | -0.18% | |
| 50.47 | 50.73 | 49.90 | 50.65 | +0.22% | |
| 50.15 | 50.56 | 49.31 | 50.54 | -0.10% | |
| 51.78 | 51.84 | 50.56 | 50.59 | -1.35% | |
| 50.94 | 52.21 | 50.55 | 51.28 | +0.77% | |
| 48.60 | 50.93 | 48.52 | 50.89 | +4.71% | |
| 49.44 | 49.44 | 48.21 | 48.60 | -2.13% | |
| 48.94 | 49.73 | 48.48 | 49.66 | +1.47% | |
| 46.87 | 49.10 | 46.14 | 48.94 | +2.69% | |
| 47.41 | 48.30 | 47.17 | 47.66 | +0.36% | |
| 46.63 | 47.51 | 46.20 | 47.49 | +2.75% | |
| 43.92 | 46.30 | 43.92 | 46.22 | +4.12% | |
| 44.28 | 44.75 | 44.00 | 44.39 | +0.93% | |
| 43.40 | 44.18 | 43.26 | 43.98 | +2.66% | |
| 42.55 | 43.40 | 42.28 | 42.84 | +0.75% | |
| 43.33 | 43.33 | 42.46 | 42.52 | -2.12% | |
| 43.66 | 44.00 | 43.34 | 43.44 | -0.69% | |
| 43.59 | 44.23 | 43.23 | 43.74 | +0.95% | |
| 42.65 | 43.74 | 42.65 | 43.33 | +1.05% | |
| 41.83 | 42.92 | 41.27 | 42.88 | +3.00% | |
| 40.38 | 41.84 | 39.90 | 41.63 | +5.18% | |
| 39.46 | 39.94 | 39.13 | 39.58 | -0.75% | |
| 39.62 | 40.67 | 39.36 | 39.88 | +0.08% | |
| 39.22 | 40.53 | 39.08 | 39.85 | +2.55% | |
| 40.78 | 40.78 | 38.70 | 38.86 | -0.59% | |
| 39.95 | 40.04 | 39.07 | 39.09 | -1.46% | |
| 40.05 | 40.25 | 39.60 | 39.67 | -1.86% | |
| 41.19 | 42.14 | 40.21 | 40.42 | -1.53% | |
| 42.01 | 42.01 | 40.86 | 41.05 | -2.12% | |
| 40.75 | 42.26 | 40.20 | 41.94 | +2.27% | |
| 40.63 | 41.44 | 40.21 | 41.01 | +0.29% | |
| 40.85 | 41.51 | 40.56 | 40.89 | -0.41% | |
| 41.74 | 41.82 | 40.86 | 41.06 | -1.39% | |
| 42.33 | 42.37 | 40.99 | 41.64 | -2.55% | |
| 41.34 | 43.00 | 41.23 | 42.73 | +3.19% | |
| 41.71 | 42.23 | 41.07 | 41.41 | -0.79% | |
| 40.96 | 41.76 | 40.70 | 41.74 | +2.43% | |
| 41.04 | 41.15 | 40.33 | 40.75 | -0.24% | |
| 39.98 | 40.90 | 39.75 | 40.85 | +2.18% | |
| 39.65 | 40.09 | 39.25 | 39.98 | +0.40% | |
| 39.10 | 40.36 | 39.10 | 39.82 | +1.14% | |
| 39.01 | 39.50 | 38.48 | 39.37 | +0.03% | |
| 39.22 | 39.99 | 39.22 | 39.36 | +0.72% | |
| 39.05 | 39.32 | 38.69 | 39.08 | +1.93% | |
| 37.61 | 38.71 | 37.45 | 38.34 | +2.00% | |
| 37.98 | 38.34 | 37.00 | 37.59 | -0.90% | |
| 39.61 | 39.61 | 37.62 | 37.93 | -3.68% | |
| 39.32 | 39.61 | 38.86 | 39.38 | +0.31% | |
| 38.45 | 39.55 | 38.15 | 39.26 | +1.89% | |
| 38.22 | 38.90 | 37.83 | 38.53 | +0.84% | |
| 37.50 | 38.59 | 37.46 | 38.21 | +1.03% | |
| 38.47 | 38.47 | 37.14 | 37.82 | -1.25% | |
| 39.66 | 39.90 | 37.64 | 38.30 | -3.14% | |
| 40.98 | 41.28 | 39.22 | 39.54 | -4.75% | |
| 41.00 | 42.08 | 40.57 | 41.51 | +2.09% | |
| 39.92 | 40.97 | 38.50 | 40.66 | +8.46% | |
| 37.65 | 38.00 | 36.75 | 37.49 | -0.40% | |
| 37.37 | 37.82 | 37.04 | 37.64 | +0.35% | |
| 37.21 | 37.60 | 36.95 | 37.51 | +0.94% | |
| 37.05 | 37.78 | 36.73 | 37.16 | +0.13% | |
| 37.41 | 37.67 | 36.86 | 37.11 | +0.54% | |
| 36.66 | 37.07 | 36.52 | 36.91 | +0.76% | |
| 36.47 | 36.92 | 36.22 | 36.63 | -0.70% | |
| 36.20 | 37.20 | 35.98 | 36.89 | +2.81% | |
| 35.12 | 35.98 | 35.12 | 35.88 | +1.99% | |
| 34.45 | 35.38 | 34.04 | 35.18 | +3.32% | |
| 33.93 | 34.07 | 33.24 | 34.05 | +0.38% | |
| 33.31 | 34.28 | 33.27 | 33.92 | +2.35% | |
| 32.71 | 33.24 | 32.49 | 33.14 | +1.88% | |
| 32.98 | 33.10 | 32.52 | 32.53 | -1.15% | |
| 33.05 | 33.27 | 32.35 | 32.91 | -0.78% | |
| 33.65 | 33.65 | 31.55 | 33.17 | -1.63% | |
| 32.66 | 34.08 | 32.66 | 33.72 | +3.44% | |
| 33.50 | 33.67 | 32.52 | 32.60 | -2.16% | |
| 34.35 | 34.35 | 33.30 | 33.32 | -1.91% | |
| 34.28 | 34.46 | 33.80 | 33.97 | -0.96% | |
| 34.06 | 34.47 | 33.96 | 34.30 | +0.53% | |
| 33.71 | 34.17 | 33.62 | 34.12 | +1.01% | |
| 33.48 | 33.89 | 33.24 | 33.78 | +1.20% | |
| 33.26 | 33.52 | 33.08 | 33.38 | +0.45% | |
| 33.93 | 33.93 | 33.16 | 33.23 | -1.80% | |
| 33.53 | 34.05 | 33.36 | 33.84 | +0.83% | |
| 33.86 | 34.09 | 33.30 | 33.56 | -0.36% | |
| 33.88 | 34.52 | 33.58 | 33.68 | -0.50% | |
| 33.40 | 34.20 | 33.35 | 33.85 | +1.41% | |
| 33.71 | 33.80 | 32.87 | 33.38 | -0.98% | |
| 34.24 | 34.49 | 33.59 | 33.71 | -1.52% | |
| 35.61 | 35.85 | 34.14 | 34.23 | -4.31% | |
| 35.94 | 36.25 | 35.63 | 35.77 | +0.59% | |
| 35.40 | 35.91 | 35.23 | 35.56 | +0.94% | |
| 35.27 | 35.68 | 34.81 | 35.23 | -0.42% | |
| 35.53 | 35.53 | 35.21 | 35.38 | -0.20% | |
| 35.01 | 35.52 | 34.86 | 35.45 | +1.61% | |
| 34.54 | 35.17 | 34.16 | 34.89 | +1.66% | |
| 34.74 | 35.33 | 34.31 | 34.32 | -2.00% | |
| 35.69 | 35.69 | 34.57 | 35.02 | -2.07% | |
| 35.48 | 35.89 | 35.48 | 35.76 | +1.19% | |
| 34.75 | 35.85 | 34.75 | 35.34 | +1.84% | |
| 33.89 | 34.91 | 33.87 | 34.70 | +2.30% | |
| 33.90 | 34.12 | 33.60 | 33.92 | -0.18% | |
| 33.99 | 34.27 | 33.58 | 33.98 | +0.80% | |
| 34.17 | 34.57 | 33.64 | 33.71 | -0.38% | |
| 34.54 | 34.89 | 33.50 | 33.84 | -1.97% | |
| 34.24 | 34.61 | 34.03 | 34.52 | +0.47% | |
| 35.26 | 35.42 | 34.32 | 34.36 | -2.33% | |
| 35.27 | 35.52 | 35.06 | 35.18 | -1.15% | |
| 35.89 | 36.05 | 35.48 | 35.59 | -1.17% | |
| 35.58 | 36.27 | 35.58 | 36.01 | +1.07% | |
| 35.96 | 36.21 | 35.56 | 35.63 | -0.89% | |
| 35.64 | 36.17 | 35.41 | 35.95 | +0.87% | |
| 35.00 | 35.66 | 34.68 | 35.64 | +1.63% | |
| 34.70 | 35.18 | 34.28 | 35.07 | +2.04% | |
| 34.70 | 34.88 | 34.28 | 34.37 | -1.07% | |
| 34.81 | 35.43 | 34.57 | 34.74 | -0.57% | |
| 34.57 | 35.08 | 33.83 | 34.94 | +0.29% | |
| 34.89 | 35.51 | 34.11 | 34.84 | +0.64% | |
| 34.67 | 35.51 | 34.33 | 34.62 | +0.67% | |
| 33.77 | 34.54 | 32.65 | 34.39 | -0.52% | |
| 34.79 | 35.16 | 34.46 | 34.57 | +2.10% | |
| 33.92 | 34.08 | 33.60 | 33.86 | +0.92% | |
| 33.56 | 34.03 | 33.30 | 33.55 | +0.27% | |
| 33.56 | 33.56 | 33.01 | 33.46 | +0.15% | |
| 33.32 | 33.49 | 32.93 | 33.41 | +0.30% | |
| 33.15 | 33.56 | 33.03 | 33.31 | +0.94% | |
| 33.41 | 33.71 | 32.75 | 33.00 | -0.69% | |
| 33.15 | 33.38 | 32.77 | 33.23 | +0.39% | |
| 33.81 | 33.82 | 32.98 | 33.10 | -1.49% | |
| 33.76 | 34.16 | 33.51 | 33.60 | +0.27% | |
| 32.90 | 33.65 | 32.77 | 33.51 | +1.58% | |
| 33.48 | 33.80 | 32.96 | 32.99 | -0.66% | |
| 33.43 | 33.43 | 32.77 | 33.21 | -0.03% | |
| 33.17 | 33.35 | 32.83 | 33.22 | +1.16% | |
| 32.79 | 32.97 | 32.24 | 32.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIRT chart for longer ranges.