Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	42.44	43.10	42.28	42.44	42.44	-0.02%	794,200
Aug 7, 2025	42.63	42.68	42.19	42.45	42.45	-	860,010
Aug 6, 2025	42.96	43.02	42.23	42.45	42.45	-1.03%	764,130
Aug 5, 2025	43.19	43.57	42.67	42.89	42.89	-1.20%	808,597
Aug 4, 2025	43.89	44.07	43.27	43.41	43.41	0.09%	975,354
Aug 1, 2025	43.72	44.16	42.83	43.37	43.37	-1.74%	847,356
Jul 31, 2025	45.04	45.37	44.07	44.14	44.14	-1.45%	969,839
Jul 30, 2025	43.60	45.25	41.09	44.79	44.79	1.70%	1,446,124
Jul 29, 2025	43.59	44.20	43.50	44.04	44.04	1.47%	1,217,601
Jul 28, 2025	44.20	44.43	42.75	43.40	43.40	-1.81%	825,947
Jul 25, 2025	43.62	44.24	43.19	44.20	44.20	0.98%	925,438
Jul 24, 2025	43.51	44.16	43.27	43.77	43.77	1.34%	487,683
Jul 23, 2025	42.50	43.50	42.44	43.19	43.19	1.31%	786,761
Jul 22, 2025	43.40	43.59	41.87	42.63	42.63	-2.05%	1,159,646
Jul 21, 2025	44.22	44.44	43.49	43.52	43.52	-1.81%	808,884
Jul 18, 2025	45.28	45.77	44.12	44.32	44.32	-1.77%	846,490
Jul 17, 2025	45.00	45.50	44.45	45.12	45.12	1.08%	1,056,594
Jul 16, 2025	44.18	44.83	43.84	44.64	44.64	1.06%	618,530
Jul 15, 2025	45.16	45.16	44.16	44.17	44.17	-1.41%	668,768
Jul 14, 2025	44.54	45.18	44.19	44.80	44.80	1.91%	621,880
Jul 11, 2025	43.86	44.47	43.83	43.96	43.96	-0.20%	548,688
Jul 10, 2025	43.18	44.07	43.18	44.05	44.05	2.42%	1,062,201
Jul 9, 2025	43.24	43.24	42.53	43.01	43.01	0.49%	808,575
Jul 8, 2025	44.97	44.97	42.65	42.80	42.80	-4.55%	1,320,741
Jul 7, 2025	44.56	45.12	44.44	44.84	44.84	0.74%	1,227,816
Jul 3, 2025	44.39	44.70	44.07	44.51	44.51	0.13%	531,973
Jul 2, 2025	43.55	44.67	43.52	44.45	44.45	2.47%	711,569
Jul 1, 2025	44.90	44.96	43.15	43.38	43.38	-3.15%	1,001,414
Jun 30, 2025	44.42	44.79	44.18	44.79	44.79	0.83%	665,417
Jun 27, 2025	43.74	44.75	43.58	44.42	44.42	1.53%	985,760
Jun 26, 2025	43.18	43.95	43.08	43.75	43.75	1.53%	696,659
Jun 25, 2025	43.06	43.35	42.89	43.09	43.09	0.35%	493,934
Jun 24, 2025	42.57	43.23	42.57	42.94	42.94	1.25%	707,098
Jun 23, 2025	42.42	42.77	41.64	42.41	42.41	-0.26%	680,453
Jun 20, 2025	43.06	43.06	42.32	42.52	42.52	-0.37%	952,025
Jun 18, 2025	41.88	42.94	41.88	42.68	42.68	1.79%	803,470
Jun 17, 2025	42.00	42.16	41.17	41.93	41.93	0.02%	606,235
Jun 16, 2025	41.40	42.32	41.40	41.92	41.92	1.95%	882,328
Jun 13, 2025	40.62	41.15	40.29	41.12	41.12	-0.02%	782,141
Jun 12, 2025	40.68	41.15	40.44	41.13	41.13	0.98%	711,325
Jun 11, 2025	39.90	40.73	39.61	40.73	40.73	2.08%	775,221
Jun 10, 2025	41.22	41.40	39.59	39.90	39.90	-3.60%	814,481
Jun 9, 2025	41.98	42.14	41.13	41.39	41.39	-1.10%	492,656
Jun 6, 2025	41.40	42.05	41.22	41.85	41.85	2.37%	764,655
Jun 5, 2025	40.85	41.40	40.51	40.88	40.88	0.25%	931,747
Jun 4, 2025	40.34	41.14	40.19	40.78	40.78	1.27%	1,138,883
Jun 3, 2025	40.54	40.87	40.12	40.27	40.27	-1.15%	1,000,544
Jun 2, 2025	40.08	40.86	39.57	40.74	40.74	1.37%	909,642
May 30, 2025	40.20	40.28	39.47	40.19	40.19	-1.03%	1,319,218
May 29, 2025	41.19	41.19	40.25	40.61	40.37	-0.90%	675,232