Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.50	39.68	37.67	38.03	38.03	-2.42%	1,988
Feb 10, 2026	39.44	39.62	38.97	38.97	38.97	-1.02%	748
Feb 9, 2026	39.00	39.37	37.78	39.37	39.37	2.55%	1,272
Feb 6, 2026	39.00	39.00	37.86	38.39	38.39	0.84%	918
Feb 5, 2026	37.60	38.50	37.45	38.07	38.07	0.88%	369
Feb 4, 2026	38.20	38.45	37.22	37.74	37.74	-0.84%	1,116
Feb 3, 2026	39.32	40.25	38.00	38.06	38.06	-3.61%	4,218
Feb 2, 2026	42.00	42.00	39.40	39.49	39.49	-4.61%	2,410
Jan 30, 2026	39.85	42.09	39.85	41.40	41.40	3.26%	2,797
Jan 29, 2026	37.80	40.84	37.80	40.09	40.09	7.86%	3,110
Jan 28, 2026	37.73	37.85	36.82	37.17	37.17	-	366
Jan 27, 2026	37.02	37.61	37.02	37.17	37.17	-0.23%	465
Jan 26, 2026	37.70	37.70	37.00	37.26	37.26	0.53%	58
Jan 23, 2026	37.01	37.61	36.78	37.06	37.06	0.30%	156
Jan 22, 2026	37.09	37.61	36.92	36.95	36.95	0.35%	539
Jan 21, 2026	37.01	37.09	36.43	36.82	36.82	1.05%	9,916
Jan 20, 2026	36.70	36.85	35.84	36.44	36.44	-1.07%	844
Jan 16, 2026	36.25	36.83	35.96	36.83	36.83	2.88%	733
Jan 15, 2026	35.51	35.80	35.04	35.80	35.80	2.52%	1,864
Jan 14, 2026	33.61	35.22	33.61	34.92	34.92	3.70%	1,842
Jan 13, 2026	33.55	33.68	33.30	33.68	33.68	-0.72%	658
Jan 12, 2026	33.50	34.06	33.15	33.92	33.92	3.35%	83
Jan 9, 2026	32.72	32.82	32.72	32.82	32.82	-0.06%	40
Jan 8, 2026	33.39	33.39	32.51	32.84	32.84	0.07%	335
Jan 7, 2026	33.23	33.23	32.60	32.82	32.82	-0.33%	8,139
Jan 6, 2026	32.97	33.90	31.60	32.93	32.93	-1.58%	2,696
Jan 5, 2026	33.69	33.69	32.60	33.46	33.46	-0.11%	494
Jan 2, 2026	33.42	33.85	33.37	33.50	33.50	-0.98%	399
Dec 31, 2025	33.65	33.83	33.65	33.83	33.83	-0.36%	78
Dec 30, 2025	34.26	34.77	33.87	33.95	33.95	-0.67%	321
Dec 29, 2025	33.57	34.43	33.57	34.18	34.18	1.73%	21
Dec 24, 2025	32.96	33.73	32.96	33.60	33.60	0.84%	92
Dec 23, 2025	33.53	33.53	32.85	33.32	33.32	0.03%	3
Dec 22, 2025	32.64	33.71	32.64	33.31	33.31	-1.01%	212
Dec 19, 2025	33.56	33.94	33.56	33.65	33.65	0.57%	635
Dec 18, 2025	33.86	34.06	33.46	33.46	33.46	-0.51%	910
Dec 17, 2025	33.64	34.09	33.63	33.63	33.63	-0.97%	11
Dec 16, 2025	33.66	33.96	33.38	33.96	33.96	2.91%	611
Dec 15, 2025	33.90	33.90	32.98	33.00	33.00	-2.67%	502
Dec 12, 2025	34.32	34.49	33.91	33.91	33.91	-0.93%	449
Dec 11, 2025	36.00	36.00	34.23	34.23	34.23	-4.93%	853
Dec 10, 2025	35.32	36.14	35.16	36.00	36.00	1.53%	19
Dec 9, 2025	35.47	35.63	34.83	35.46	35.46	-0.23%	51
Dec 8, 2025	35.00	35.54	34.86	35.54	35.54	0.57%	86
Dec 5, 2025	35.90	35.90	35.28	35.34	35.34	-0.40%	161
Dec 4, 2025	35.48	35.48	35.48	35.48	35.48	2.48%	25
Dec 3, 2025	34.78	34.78	34.35	34.62	34.62	-0.26%	1
Dec 2, 2025	35.07	35.07	34.60	34.71	34.71	-0.97%	13
Dec 1, 2025	35.27	35.52	35.05	35.05	35.05	-1.82%	11
Nov 28, 2025	35.79	35.95	35.34	35.70	35.46	0.02%	274