Virtual Financial Stock Price History, VIRT Historical Prices

Add to My Stocks
$29.8 $0.05 (0.17%) VIRT stock closing price Jun 22, 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 $37.4 on Apr 20, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 29.7 30.05 29.53 29.8 4,866,902 15.05 1.6
2018-06-20 29.85 29.85 29.35 29.65 542,938 14.98 1.59
2018-06-19 29.8 30.15 29.6 29.7 675,819 15 1.59
2018-06-18 30.2 30.45 29.8 30.1 779,324 15.2 1.61
2018-06-15 30.05 30.3 28.7 30.15 1,424,975 15.23 1.62
2018-06-14 30.15 30.65 29.85 30.3 929,914 15.3 1.62
2018-06-13 30.15 30.5 29.9 30 933,793 15.15 1.61
2018-06-12 30.2 30.25 29.5 30.15 1,163,543 15.23 1.62
2018-06-11 30.9 30.95 29.85 30.1 1,000,904 15.2 1.61
2018-06-08 31.05 31.2 30.38 31 1,435,879 15.66 1.66
2018-06-07 30.65 31.15 30.5 31 1,106,321 15.66 1.66
2018-06-06 30.75 31.1 30.45 30.65 1,309,504 15.48 1.64
2018-06-05 30.75 31.14 30.2 30.65 790,536 15.48 1.64
2018-06-04 31 31.15 30.1 30.85 1,340,387 15.58 1.65
2018-06-01 31.15 31.2 30.55 30.85 591,883 15.58 1.65
2018-05-31 31 31.35 30.8 31.05 1,352,630 15.68 1.66
2018-05-30 31.55 31.65 30.65 31.4 1,596,467 15.86 1.68
2018-05-29 30.45 31.48 30.35 31.1 2,083,252 15.71 1.67
2018-05-25 29.7 30.28 29.6 29.95 2,285,053 15.13 1.61
2018-05-24 29.2 30.15 29.11 29.7 1,096,383 15 1.59
2018-05-23 29.5 29.75 29 29.2 1,897,963 14.75 1.57
2018-05-22 29.8 30 29.05 29.1 1,301,039 14.7 1.56
2018-05-21 30 30.4 29.75 29.8 1,205,430 15.05 1.6
2018-05-18 30.35 30.45 29.55 29.75 1,171,552 15.03 1.6
2018-05-17 30.3 30.75 30.15 30.25 849,681 15.28 1.62
2018-05-16 30.45 30.9 30.1 30.3 1,713,550 15.3 1.62
2018-05-15 29.75 30.75 29.75 30.65 2,937,090 15.48 1.64
2018-05-14 29.6 30.5 29.2 29.8 3,022,795 15.05 1.6
2018-05-11 28.75 29.5 28.35 29.2 12,326,247 14.75 1.57
2018-05-10 31.45 31.45 29.3 29.55 3,067,352 14.92 1.58
2018-05-09 31.7 32 30 31.45 1,956,847 15.88 1.69
2018-05-08 34.15 34.3 33.1 33.35 636,212 16.84 1.79
2018-05-07 34.75 35 33.05 34.15 929,370 17.25 1.83
2018-05-04 35.4 35.84 32.35 34.05 1,738,161 154.77 2.97
2018-05-03 36.2 36.5 35.5 35.95 896,266 163.41 3.14
2018-05-02 35.95 36.55 35.68 36.25 468,043 164.77 3.16
2018-05-01 35.8 36.2 35.65 36.05 349,024 163.86 3.15
2018-04-30 35.9 36.55 35.7 36 358,779 163.64 3.14
2018-04-27 35.7 35.75 34.9 35.7 431,179 162.27 3.12
2018-04-26 35.3 35.75 34.87 35.6 423,439 161.82 3.11
2018-04-25 35.1 35.7 34.2 35.2 707,513 160 3.07
2018-04-24 35.65 36.1 34.15 35.15 1,197,428 159.77 3.07
2018-04-23 37.65 37.7 36.68 36.7 451,077 166.82 3.2
2018-04-20 36.9 37.7 36.85 37.4 376,676 170 3.26
2018-04-19 36.2 37.55 36.2 37.05 422,011 168.41 3.23
2018-04-18 37.05 37.45 36.3 36.4 548,818 165.46 3.18
2018-04-17 36.65 37.85 36.2 36.75 759,455 167.05 3.21
2018-04-16 35.75 36.75 35.7 36.3 317,519 165 3.17
2018-04-13 36.05 36.45 35.45 35.6 387,398 161.82 3.11
2018-04-12 35.7 36.25 35.6 36 480,567 163.64 3.14
2018-04-11 35.75 36 35.4 35.45 356,745 161.14 3.09
2018-04-10 36.3 36.64 35.53 35.7 595,409 162.27 3.12
2018-04-09 36.2 36.84 35.8 36.05 544,420 163.86 3.15
2018-04-06 36.15 36.6 35.25 35.7 626,701 162.27 3.12
2018-04-05 34.8 36.35 34.6 36.15 1,121,784 164.32 3.16
2018-04-04 33.3 34.83 33.01 34.15 920,903 155.23 2.98
2018-04-03 33.55 33.75 32.95 33.5 476,384 152.27 2.92
2018-04-02 33.2 34.05 32.8 33.55 547,309 152.5 2.93
2018-03-30 0 0 0 33 0 - -
2018-03-29 32.7 33.3 32.6 33 726,926 150 2.88
2018-03-28 34 34.2 32.5 32.53 1,123,645 147.84 2.84
2018-03-27 33.05 35.2 33 33.7 1,428,353 153.18 2.94
2018-03-26 32.65 33 32.5 32.8 320,867 149.09 2.86
2018-03-23 32.5 32.95 32.35 32.35 391,171 147.05 2.82
2018-03-22 32.65 33.2 32.38 32.4 490,906 147.27 2.83
2018-03-21 33.65 33.65 32.7 32.75 350,010 148.86 2.86
2018-03-20 32.9 33.7 32.7 33.55 556,801 152.5 2.93
2018-03-19 32.45 33.3 32.15 32.9 549,609 149.55 2.87
2018-03-16 33 33.25 32.45 32.45 998,807 147.5 2.83
2018-03-15 33.6 33.65 32.7 33 433,722 150 2.88
2018-03-14 33.2 33.85 32.95 33.45 472,076 152.05 2.92
2018-03-13 32.8 33.8 32.4 32.95 599,296 149.77 2.88
2018-03-12 33.25 33.35 32.75 32.85 557,980 149.32 2.87
2018-03-09 33.05 33.95 32.8 33.2 572,377 150.91 2.9
2018-03-08 32.5 33.2 32.3 32.9 586,096 149.55 2.87
2018-03-07 32 32.85 31.7 32.55 406,302 147.96 2.84
2018-03-06 32 32.4 31.25 31.85 781,396 144.77 2.78
2018-03-05 30 32.1 29.9 32.05 1,043,337 145.68 2.8
2018-03-02 29.4 30.8 29.14 30.1 878,984 136.82 2.63
2018-03-01 29.75 29.8 28.8 29.4 646,374 133.64 2.57
2018-02-28 29.45 29.7 29.1 29.7 676,506 135 2.59
2018-02-27 29.25 29.85 29.05 29.45 455,830 133.86 2.57
2018-02-26 29.4 29.85 28.73 29.15 612,065 132.5 2.54
2018-02-23 28.8 29.4 28.75 29.05 525,043 132.05 2.54
2018-02-22 29.2 29.48 28.25 28.63 577,276 130.11 2.5
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
2018-02-19 0 0 0 28.35 0 - -
2018-02-16 27.85 28.8 27.65 28.35 935,681 128.86 2.47
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 Price37.4Apr 20,2018
Min Stock Price12.55Nov 03,2016
Avg Stock Price20.34

Virtual Financial Historical PE ratio: Past 5 years

Max PE Ratio170Apr 20,2018
Min PE Ratio11.95Nov 03,2016
Avg PE Ratio43.6

Virtual Financial Historical PS ratio: Past 5 years

Max PS Ratio3.26Apr 20,2018
Min PS Ratio0.63Nov 01,2016
Avg PS Ratio1.26

VIRT Industry Peers

Company Price Change (%)
Jefferies Finl (JEF)23.330.36 (1.57%)
Cit Group (CIT)51.350.49 (0.96%)
Morgan Stanley (MS)48.890.9 (1.81%)
Gfi Group (GFIG)6.160 (0%)
Investment Technology (ITG)21.60.12 (0.56%)
Bgc Partners (BGCP)12.250.39 (3.09%)
Intl Fcstone (INTL)52.490.1 (0.19%)

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 $29.8 and 4,866,902 shares of VIRT were traded on Jun 22, 2018. The company's P/S ratio was at a high of 3.26 on Apr 20, 2018 according to our Virtual Financial stock history data.