Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	37.37	37.82	37.04	37.64	37.64	0.35%	1,061,573
Jan 26, 2026	37.21	37.60	36.95	37.51	37.51	0.94%	908,622
Jan 23, 2026	37.05	37.78	36.73	37.16	37.16	0.13%	968,670
Jan 22, 2026	37.41	37.67	36.86	37.11	37.11	0.54%	807,237
Jan 21, 2026	36.66	37.07	36.52	36.91	36.91	0.76%	705,873
Jan 20, 2026	36.47	36.92	36.22	36.63	36.63	-0.70%	965,339
Jan 16, 2026	36.20	37.20	35.98	36.89	36.89	2.81%	1,295,104
Jan 15, 2026	35.12	35.98	35.12	35.88	35.88	1.99%	1,195,909
Jan 14, 2026	34.45	35.38	34.04	35.18	35.18	3.32%	1,440,457
Jan 13, 2026	33.93	34.07	33.24	34.05	34.05	0.38%	929,632
Jan 12, 2026	33.31	34.28	33.27	33.92	33.92	2.35%	1,017,168
Jan 9, 2026	32.71	33.24	32.49	33.14	33.14	1.88%	731,521
Jan 8, 2026	32.98	33.10	32.52	32.53	32.53	-1.15%	737,952
Jan 7, 2026	33.05	33.27	32.35	32.91	32.91	-0.78%	893,200
Jan 6, 2026	33.65	33.65	31.55	33.17	33.17	-1.63%	2,337,987
Jan 5, 2026	32.66	34.08	32.66	33.72	33.72	3.44%	1,216,653
Jan 2, 2026	33.50	33.67	32.52	32.60	32.60	-2.16%	1,495,723
Dec 31, 2025	34.35	34.35	33.30	33.32	33.32	-1.91%	726,311
Dec 30, 2025	34.28	34.46	33.80	33.97	33.97	-0.96%	581,269
Dec 29, 2025	34.06	34.47	33.96	34.30	34.30	0.53%	808,694
Dec 26, 2025	33.71	34.17	33.62	34.12	34.12	1.01%	608,504
Dec 24, 2025	33.48	33.89	33.24	33.78	33.78	1.20%	381,240
Dec 23, 2025	33.26	33.52	33.08	33.38	33.38	0.45%	900,592
Dec 22, 2025	33.93	33.93	33.16	33.23	33.23	-1.80%	841,324
Dec 19, 2025	33.53	34.05	33.36	33.84	33.84	0.83%	1,323,554
Dec 18, 2025	33.86	34.09	33.30	33.56	33.56	-0.36%	782,347
Dec 17, 2025	33.88	34.52	33.58	33.68	33.68	-0.50%	1,005,401
Dec 16, 2025	33.40	34.20	33.35	33.85	33.85	1.41%	1,566,322
Dec 15, 2025	33.71	33.80	32.87	33.38	33.38	-0.98%	1,377,973
Dec 12, 2025	34.24	34.49	33.59	33.71	33.71	-1.52%	1,260,601
Dec 11, 2025	35.61	35.85	34.14	34.23	34.23	-4.31%	920,531
Dec 10, 2025	35.94	36.25	35.63	35.77	35.77	0.59%	1,135,559
Dec 9, 2025	35.40	35.91	35.23	35.56	35.56	0.94%	722,768
Dec 8, 2025	35.27	35.68	34.81	35.23	35.23	-0.42%	540,285
Dec 5, 2025	35.53	35.53	35.21	35.38	35.38	-0.20%	635,512
Dec 4, 2025	35.01	35.52	34.86	35.45	35.45	1.61%	551,518
Dec 3, 2025	34.54	35.17	34.16	34.89	34.89	1.66%	1,007,221
Dec 2, 2025	34.74	35.33	34.31	34.32	34.32	-2.00%	752,436
Dec 1, 2025	35.69	35.69	34.57	35.02	35.02	-2.07%	985,154
Nov 28, 2025	35.48	35.89	35.48	35.76	35.52	1.19%	331,003
Nov 26, 2025	34.75	35.85	34.75	35.34	35.10	1.84%	928,069
Nov 25, 2025	33.89	34.91	33.87	34.70	34.47	2.30%	976,564
Nov 24, 2025	33.90	34.12	33.60	33.92	33.69	-0.18%	763,227
Nov 21, 2025	33.99	34.27	33.58	33.98	33.75	0.80%	566,521
Nov 20, 2025	34.17	34.57	33.64	33.71	33.48	-0.38%	715,188
Nov 19, 2025	34.54	34.89	33.50	33.84	33.61	-1.97%	773,243
Nov 18, 2025	34.24	34.61	34.03	34.52	34.29	0.47%	609,024
Nov 17, 2025	35.26	35.42	34.32	34.36	34.13	-2.33%	1,109,577
Nov 14, 2025	35.27	35.52	35.06	35.18	34.94	-1.15%	448,537
Nov 13, 2025	35.89	36.05	35.48	35.59	35.35	-1.17%	747,080