Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	33.92	34.08	33.60	33.86	-	0.92%	678,031
Oct 24, 2025	33.56	34.03	33.30	33.55	33.55	0.27%	880,298
Oct 23, 2025	33.56	33.56	33.01	33.46	33.46	0.15%	699,605
Oct 22, 2025	33.32	33.49	32.93	33.41	33.41	0.30%	1,014,306
Oct 21, 2025	33.15	33.56	33.03	33.31	33.31	0.94%	693,854
Oct 20, 2025	33.41	33.71	32.75	33.00	33.00	-0.69%	759,715
Oct 17, 2025	33.15	33.38	32.77	33.23	33.23	0.39%	755,204
Oct 16, 2025	33.81	33.82	32.98	33.10	33.10	-1.49%	1,030,507
Oct 15, 2025	33.76	34.16	33.51	33.60	33.60	0.27%	972,804
Oct 14, 2025	32.90	33.65	32.77	33.51	33.51	1.58%	675,753
Oct 13, 2025	33.48	33.80	32.96	32.99	32.99	-0.66%	767,327
Oct 10, 2025	33.43	33.43	32.77	33.21	33.21	-0.03%	862,984
Oct 9, 2025	33.17	33.35	32.83	33.22	33.22	1.16%	762,006
Oct 8, 2025	32.79	32.97	32.24	32.84	32.84	1.42%	885,189
Oct 7, 2025	32.54	32.74	31.89	32.38	32.38	-0.06%	1,225,362
Oct 6, 2025	33.65	33.88	32.30	32.40	32.40	-3.69%	1,058,353
Oct 3, 2025	33.79	34.13	33.37	33.64	33.64	-1.78%	1,888,922
Oct 2, 2025	34.23	34.48	33.94	34.25	34.25	0.38%	1,220,787
Oct 1, 2025	35.00	35.09	33.94	34.12	34.12	-3.89%	1,140,589
Sep 30, 2025	35.79	35.99	35.04	35.50	35.50	-1.03%	941,477
Sep 29, 2025	35.28	35.89	35.02	35.87	35.87	1.87%	809,576
Sep 26, 2025	35.17	35.33	35.01	35.21	35.21	0.43%	557,648
Sep 25, 2025	35.20	35.50	34.89	35.06	35.06	-0.51%	750,626
Sep 24, 2025	35.20	35.60	35.04	35.24	35.24	0.63%	1,288,202
Sep 23, 2025	34.89	35.38	34.84	35.02	35.02	0.43%	877,063
Sep 22, 2025	35.22	35.43	34.74	34.87	34.87	-1.69%	758,762
Sep 19, 2025	35.12	35.49	34.77	35.47	35.47	0.74%	1,666,350
Sep 18, 2025	35.16	35.50	35.03	35.21	35.21	0.11%	855,621
Sep 17, 2025	35.44	35.70	34.81	35.17	35.17	-0.65%	1,234,389
Sep 16, 2025	36.34	36.34	35.24	35.40	35.40	-2.29%	1,308,255
Sep 15, 2025	36.80	36.94	36.07	36.23	36.23	-1.09%	937,512
Sep 12, 2025	37.05	37.10	36.27	36.63	36.63	-1.21%	952,250
Sep 11, 2025	38.19	38.33	36.71	37.08	37.08	-3.96%	1,989,924
Sep 10, 2025	38.02	38.85	37.85	38.61	38.61	1.47%	2,029,285
Sep 9, 2025	38.45	38.80	37.97	38.05	38.05	-1.14%	1,504,745
Sep 8, 2025	38.87	38.90	38.33	38.49	38.49	-1.03%	1,215,074
Sep 5, 2025	40.33	40.41	38.52	38.89	38.89	-3.81%	1,806,619
Sep 4, 2025	41.73	42.29	39.64	40.43	40.43	-2.48%	1,807,476
Sep 3, 2025	41.34	41.78	41.07	41.46	41.46	0.27%	527,990
Sep 2, 2025	41.48	41.49	40.81	41.35	41.35	-1.36%	775,225
Aug 29, 2025	42.19	42.26	40.87	41.92	41.92	-1.11%	994,519
Aug 28, 2025	42.80	42.94	42.11	42.39	42.15	-0.80%	931,998
Aug 27, 2025	43.00	43.62	42.72	42.73	42.49	-1.00%	900,050
Aug 26, 2025	42.42	43.31	42.39	43.16	42.91	1.82%	944,224
Aug 25, 2025	42.47	42.99	42.02	42.39	42.15	0.81%	784,399
Aug 22, 2025	41.55	42.28	41.46	42.05	41.81	1.13%	740,718
Aug 21, 2025	41.31	41.75	41.22	41.58	41.34	0.41%	550,900
Aug 20, 2025	41.28	41.77	40.96	41.41	41.17	0.56%	865,761
Aug 19, 2025	41.34	41.45	40.71	41.18	40.95	-0.68%	1,083,746
Aug 18, 2025	41.67	41.86	41.14	41.46	41.22	-0.77%	808,894