Virtual Financial Stock Price History, VIRT Historical Prices

Add to My Stocks
$29.25 $1.1 (3.62%) VIRT stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Virtual Financial stock price history here. Daily open, high, low, and end of day closing price for the company, along with Virtual Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Virtual Financial stock price history chart shows that the stock price was at a high of $30.35 on Feb 20, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 30.35 34 26.2 29.25 1,759,583 132.96 2.55
2018-02-20 28.35 30.65 28.35 30.35 1,239,181 137.96 2.65
2018-02-16 27.85 28.8 27.65 28.35 935,681 128.86 2.47
2018-02-15 28.5 28.5 27.6 27.85 1,120,688 126.59 2.43
2018-02-14 28.4 28.9 27.73 28.45 1,239,523 129.32 2.48
2018-02-13 27.45 29 26.9 28.4 2,144,674 129.09 2.48
2018-02-12 28.05 28.05 26.2 27.4 1,959,566 124.55 2.39
2018-02-09 25.95 28.9 25.8 27.95 3,448,070 174.69 3.02
2018-02-08 21.65 26.75 21.45 26.5 5,019,350 165.63 2.86
2018-02-07 20.75 20.75 19.9 20.05 674,047 125.31 2.16
2018-02-06 19.7 20.9 19.6 20.75 1,353,510 129.69 2.24
2018-02-05 19.4 19.75 19.05 19.45 531,904 121.56 2.1
2018-02-02 19.45 19.8 19.2 19.4 411,134 121.25 2.09
2018-02-01 19.1 19.85 19.1 19.75 391,356 123.44 2.13
2018-01-31 19.15 19.3 19 19.1 373,977 119.38 2.06
2018-01-30 19.4 19.55 19.05 19.2 276,427 120 2.07
2018-01-29 19.3 19.65 19.2 19.45 486,443 121.56 2.1
2018-01-26 19.25 19.7 19.05 19.25 279,294 120.31 2.08
2018-01-25 19.35 19.7 19.08 19.25 268,191 120.31 2.08
2018-01-24 18.95 19.35 18.75 19.25 292,876 120.31 2.08
2018-01-23 18.8 19 18.65 18.95 405,294 118.44 2.04
2018-01-22 18.8 18.85 18.5 18.75 290,676 117.19 2.02
2018-01-19 18.7 18.8 18.6 18.75 164,841 117.19 2.02
2018-01-18 18.8 18.8 18.43 18.7 203,308 116.88 2.02
2018-01-17 18.9 19 18.45 18.8 446,239 117.5 2.03
2018-01-16 19 19.25 18.5 18.75 396,431 117.19 2.02
2018-01-10 18.5 18.75 18.35 18.65 167,439 116.56 2.01
2018-01-09 18.65 18.65 18.2 18.45 341,157 115.31 1.99
2018-01-08 18.65 18.65 18.2 18.55 281,137 115.94 2
2018-01-05 18.6 18.8 18.45 18.65 300,987 116.56 2.01
2018-01-04 18.65 18.8 18.45 18.55 266,293 115.94 2
2018-01-03 18.35 18.75 18.35 18.7 511,480 116.88 2.02
2018-01-02 18.3 18.4 17.98 18.35 406,106 114.69 1.98
2017-12-29 18.4 18.5 18 18.3 467,370 114.38 1.97
2017-12-28 18.25 18.4 18.05 18.3 371,899 114.38 1.97
2017-12-27 18.15 18.3 18.08 18.3 247,098 114.38 1.97
2017-12-26 18 18.2 17.85 18.15 195,962 113.44 1.96
2017-12-22 18.2 18.2 17.93 18 180,841 112.5 1.94
2017-12-21 18 18.28 17.85 18.15 460,914 113.44 1.96
2017-12-20 17.95 18.23 17.85 17.95 252,174 112.19 1.94
2017-12-19 17.75 18.05 17.55 18 400,607 112.5 1.94
2017-12-18 18.25 18.35 17.6 17.75 528,715 110.94 1.91
2017-12-14 17.75 18.13 17.75 17.9 534,051 111.88 1.93
2017-12-13 17.7 17.9 17.6 17.8 458,873 111.25 1.92
2017-12-12 17.45 17.85 17.4 17.65 566,220 110.31 1.9
2017-12-11 16.85 17.45 16.71 17.4 716,254 108.75 1.88
2017-12-08 16.85 16.9 16.65 16.85 544,139 105.31 1.82
2017-12-07 16.25 16.92 16.16 16.8 396,279 105 1.81
2017-12-06 16.45 16.7 16.15 16.2 475,801 101.25 1.75
2017-12-05 17 17.13 16.4 16.6 476,354 103.75 1.79
2017-12-04 17.45 17.65 16.9 16.95 690,754 105.94 1.83
2017-12-01 16.25 17.45 16.2 17.4 1,095,458 108.75 1.88
2017-11-30 15.9 16.48 15.75 16.3 990,581 101.88 1.76
2017-11-29 15.4 16.09 15.25 15.9 848,890 99.38 1.72
2017-11-28 15.6 15.75 15.3 15.45 552,475 96.56 1.67
2017-11-27 15.35 15.7 15.05 15.5 463,718 96.88 1.67
2017-11-24 15.4 15.5 14.98 15.4 234,252 96.25 1.66
2017-11-23 0 0 0 15.25 0 - -
2017-11-22 15.65 15.7 15.25 15.25 323,122 95.31 1.65
2017-11-21 15.8 15.95 15.55 15.6 330,603 97.5 1.68
2017-11-20 15.55 15.85 15.55 15.8 692,286 98.75 1.7
2017-11-17 15.65 15.8 15.38 15.65 297,165 97.81 1.69
2017-11-16 16.15 16.3 15.6 15.65 400,084 97.81 1.69
2017-11-15 15.9 16.3 15.8 16.2 339,883 101.25 1.75
2017-11-14 16.15 16.25 15.9 15.95 364,204 99.69 1.72
2017-11-13 16.5 16.6 16.18 16.25 463,600 101.56 1.75
2017-11-10 16.45 16.85 16.25 16.5 794,590 103.13 1.78
2017-11-09 16.05 16.55 16.05 16.45 796,814 102.81 1.77
2017-11-08 15.2 16.2 15.2 15.95 1,216,513 99.69 1.72
2017-11-07 14 16.1 13.53 15.65 2,026,543 30.69 1.02
2017-11-06 13.45 13.45 13.1 13.35 771,631 26.18 0.87
2017-11-03 14.35 14.4 13.35 13.45 644,481 26.37 0.87
2017-11-02 14.25 14.3 13.75 13.85 469,920 27.16 0.9
2017-11-01 14.1 14.48 14.05 14.2 492,042 27.84 0.92
2017-10-31 14.2 14.5 14.1 14.15 423,268 27.75 0.92
2017-10-30 14.2 14.4 14.15 14.25 381,562 27.94 0.93
2017-10-27 14.65 14.7 14.2 14.25 1,016,841 27.94 0.93
2017-10-26 14.65 14.8 14.55 14.75 697,132 28.92 0.96
2017-10-25 14.7 14.85 14.5 14.7 843,712 28.82 0.96
2017-10-24 14.75 14.9 14.38 14.5 469,699 28.43 0.94
2017-10-23 14.35 14.85 14.3 14.75 564,151 28.92 0.96
2017-10-20 14.45 14.5 14.1 14.4 1,107,656 28.24 0.94
2017-10-19 14.5 14.6 14.05 14.35 1,405,743 28.14 0.93
2017-10-18 15.5 15.5 14.5 14.55 2,339,016 28.53 0.95
2017-10-17 16.4 16.5 15.75 15.8 834,659 30.98 1.03
2017-10-16 17 17.1 16.3 16.4 661,849 32.16 1.07
2017-10-13 16.85 17.05 16.75 17.05 469,377 33.43 1.11
2017-10-12 16.55 16.9 16.45 16.85 506,298 33.04 1.1
2017-10-11 16.65 16.73 16.5 16.65 590,356 32.65 1.08
Get more Data

Virtual Financial Stock History Chart

View VIRT PE ratio, PS ratio stocks charts and compare with peers.
VIRT Chart
Note: Compare Virtual Financial stock price history with the index and industry peers.

Virtual Financial Stock Price History: Past 5 years

Max Stock Price30.35Feb 20,2018
Min Stock Price12.55Nov 03,2016
Avg Stock Price18.93

Virtual Financial Historical PE ratio: Past 5 years

Max PE Ratio174.69Feb 09,2018
Min PE Ratio11.95Nov 03,2016
Avg PE Ratio34.35

Virtual Financial Historical PS ratio: Past 5 years

Max PS Ratio3.02Feb 09,2018
Min PS Ratio0.63Nov 01,2016
Avg PS Ratio1.07

VIRT Industry Peers

Company Price Change (%)
Daiwa Securities (DSEEY)6.650.16 (2.35%)
Cit Group (CIT)53.910.07 (0.13%)
Morgan Stanley (MS)55.10.04 (0.07%)
Gfi Group (GFIG)6.160 (0%)
Investment Technology (ITG)19.990.19 (0.96%)
Bgc Partners (BGCP)13.220.04 (0.3%)
Intl Fcstone (INTL)38.990.09 (0.23%)

We provide Virtual Financial share price history along with PE ratio and PS ratio for doing Virtual Financial fundamental analysis. The price movement is easily depicted in the Virtual Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $29.25 and 1,759,583 shares of VIRT were traded on Feb 21, 2018. The company's P/S ratio was at a high of 3.02 on Feb 09, 2018 according to our Virtual Financial stock history data.