Virtual Financial Stock Price History, VIRT Historical Prices

Add to My Stocks
$17.05 $0.1 (0.59%) VIRT stock closing price Sep 19, 2017 (Closing)

We provide 10 years stock price history for free. You can download Virtual Financial stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Virtual Financial P/E ratio data for the stock. The stock price was at a 5 year high of 25.26 on 26 Oct, 2015 as seen from Virtual Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1916.9517.2516.9017.0546828033.431.11
2017-09-1816.7017.1516.6016.9578194533.241.10
2017-09-1516.9017.1016.5016.70134718032.751.09
2017-09-1416.8517.2516.8016.9550914033.241.10
2017-09-1317.0517.2016.7516.8061348732.941.09
2017-09-1217.1017.1016.8017.0032723233.331.11
2017-09-1117.0517.2516.8516.9535599933.241.10
2017-09-0817.0517.4017.0517.0532340133.431.11
2017-09-0717.2017.2016.9017.0536760833.431.11
2017-09-0617.4517.5017.1517.2549477833.821.12
2017-09-0517.7017.7517.4517.5544744134.411.14
2017-09-0117.9518.1017.7017.7548772134.801.15
2017-08-3117.7518.1517.6017.9548897435.201.17
2017-08-3017.5018.1017.4017.7065094134.711.15
2017-08-2917.8017.9017.6017.8048492334.901.16
2017-08-2817.8518.0517.5517.8042837234.901.16
2017-08-2517.6517.9517.5017.9064349135.101.16
2017-08-2417.4017.7517.2517.7055220934.711.15
2017-08-2317.0517.5517.0017.4540105934.221.13
2017-08-2216.8517.0016.8517.0031108333.331.11
2017-08-2116.8516.9516.5316.8529028633.041.10
2017-08-1817.0017.2016.8516.9037611233.141.10
2017-08-1717.3017.3016.9517.1034654133.531.11
2017-08-1617.2517.4017.0017.2557502933.821.12
2017-08-1517.0517.3016.9017.3033400833.921.12
2017-08-1416.8517.2016.5017.0069190433.331.11
2017-08-1116.5516.8516.4016.8071460532.941.09
2017-08-1015.8516.6015.8516.5078667522.921.01
2017-08-0915.4016.6515.4016.2595422722.571.00
2017-08-0815.3015.8014.6015.50196884121.530.95
2017-08-0716.1516.2515.9016.1063934422.360.99
2017-08-0416.0516.2316.0016.1541694322.430.99
2017-08-0316.0016.1015.8016.0048142722.220.98
2017-08-0216.4016.4016.0016.0536333722.290.99
2017-08-0116.5516.6216.2016.3541733622.711.01
2017-07-3116.3517.0016.1016.5565794622.991.02
2017-07-2816.3016.4016.1316.2054017422.501.00
2017-07-2716.4016.4516.2016.3026418522.641.00
2017-07-2616.6016.7016.4016.4029688522.781.01
2017-07-2516.6016.7016.4516.6047351323.061.02
2017-07-2416.4016.6016.3016.4537870922.851.01
2017-07-2116.5016.6516.4016.4063517722.781.01
2017-07-2016.2516.6016.2016.4029236022.781.01
2017-07-1916.4516.4516.2016.2524655222.571.00
2017-07-1816.4016.5516.2516.4048747622.781.01
2017-07-1716.3016.8516.0516.3596687022.711.01
2017-07-1416.5016.8016.3016.35101678922.711.01
2017-07-1316.9017.1016.6016.7081187523.191.03
2017-07-1216.5517.3515.9516.85150618123.401.04
2017-07-1117.4517.6017.3517.5548949724.381.08
2017-07-1017.5017.7517.3517.5024094524.311.08
2017-07-0717.6517.7017.4517.5530190824.381.08
2017-07-0617.4517.7517.3017.6064438724.441.08
2017-07-0517.6517.8517.3517.4579432924.241.07
2017-07-0317.5517.8017.5517.6017748924.441.08
2017-06-3018.0518.0517.6017.6532890324.511.09
2017-06-2918.3018.3017.8018.0033098425.001.11
2017-06-2817.9518.2517.7518.2530941925.351.12
2017-06-2717.9518.1517.6517.9041322224.861.10
2017-06-2617.4517.9517.4517.9541884724.931.10
2017-06-2317.6517.6517.4517.5566212024.381.08
2017-06-2217.4017.6517.2517.5551274724.381.08
2017-06-2117.6017.8017.3517.4042544424.171.07
2017-06-2017.1517.7517.1317.6063130724.441.08
2017-06-1917.0017.4016.9017.2030379723.891.06
2017-06-1617.4017.4016.8017.1075934823.751.05
2017-06-1517.6017.6517.3517.4569565724.241.07
2017-06-1417.5017.7517.3017.6046576524.441.08
2017-06-1317.2517.6017.1517.5053639624.311.08
2017-06-1217.2017.4317.0517.1556423523.821.05
2017-06-0917.1017.4517.0517.3534788524.101.07
2017-06-0816.9517.2016.8517.0546579523.681.05
2017-06-0716.6017.0316.6016.9540929223.541.04
2017-06-0616.6516.7516.5516.6546926223.131.02
2017-06-0516.6516.7016.5016.6046368123.061.02
2017-06-0216.7516.8516.6016.7034951423.191.03
2017-06-0116.4016.8516.3016.7537312523.261.03
2017-05-3116.1016.5016.0516.3086753422.641.00
2017-05-3016.0016.4016.0016.1549039922.430.99
2017-05-290.000.000.0016.250N/AN/A
2017-05-2616.1516.4516.1016.2564008622.571.00
2017-05-2516.5016.6516.2016.3567458722.711.01
2017-05-2416.1016.7516.0316.5592214322.991.02
2017-05-2315.9516.3015.9016.1062037122.360.99
2017-05-2215.6015.9515.6015.9542481022.150.98
2017-05-1915.6515.8015.5515.5535199921.600.96
2017-05-1815.5515.8515.5015.6546407221.740.96
2017-05-1715.4015.7515.4015.6548324521.740.96
2017-05-1615.6015.7015.4515.5042232421.530.95
Get more Data

Virtual Financial Stock 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 Historical Prices: Past 5 years

Max Stock Price 25.26 Oct 26,2015
Min Stock Price 12.55 Nov 03,2016
Avg Stock Price 19.1

Virtual Financial Historical PE ratio: Past 5 years

Max PE Ratio 35.2 Aug 31,2017
Min PE Ratio 11.95 Nov 03,2016
Avg PE Ratio 20.85

Virtual Financial Historical PS ratio: Past 5 years

Max PS Ratio 1.17 Aug 31,2017
Min PS Ratio 0.63 Nov 01,2016
Avg PS Ratio 0.92

VIRT Industry Peers

Company Price Change (%)
Pvd (PVD)88.540.96 (1.07%)
Blackhawk Network (HAWKB)37.550.19 (0.5%)
Goldman Sachs (GS)228.911.38 (0.61%)
A-mark Precious Metals (AMRK)16.640.39 (2.29%)
Interactive Brokers (IBKR)43.440.57 (1.33%)
Morgan Stanley (MS)47.670.35 (0.74%)
Gfi Group (GFIG)6.160 (0%)

We provide Virtual Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Virtual Financial stock analysis. Virtual Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 17.05 and 468280 shares of VIRT were traded on 19 Sep, 2017. The average P/S ratio was 0.92 as can be seen by Virtual Financial stock price history. .