Virtu Financial, Inc. (VIRT)
NASDAQ: VIRT · Real-Time Price · USD
35.39
-1.66 (-4.48%)
Feb 21, 2025, 4:00 PM EST - Market closed
Virtu Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 37.26 | 37.51 | 35.32 | 35.39 | 35.39 | -4.48% | 1,184,505 |
Feb 20, 2025 | 38.43 | 38.48 | 36.13 | 37.05 | 37.05 | -3.19% | 1,062,818 |
Feb 19, 2025 | 38.16 | 39.39 | 37.94 | 38.27 | 38.27 | 1.43% | 1,817,420 |
Feb 18, 2025 | 36.83 | 37.78 | 36.38 | 37.73 | 37.73 | 2.61% | 1,041,435 |
Feb 14, 2025 | 36.71 | 37.19 | 36.41 | 36.77 | 36.77 | -0.19% | 553,762 |
Feb 13, 2025 | 36.92 | 36.94 | 36.26 | 36.84 | 36.84 | 0.05% | 820,174 |
Feb 12, 2025 | 37.40 | 37.63 | 36.65 | 36.82 | 36.82 | -2.05% | 1,091,558 |
Feb 11, 2025 | 38.00 | 38.19 | 37.39 | 37.59 | 37.59 | -1.96% | 890,465 |
Feb 10, 2025 | 38.95 | 39.02 | 37.74 | 38.34 | 38.34 | -1.36% | 1,785,050 |
Feb 7, 2025 | 39.86 | 39.91 | 38.82 | 38.87 | 38.87 | -3.31% | 1,172,040 |
Feb 6, 2025 | 41.36 | 41.38 | 39.57 | 40.20 | 40.20 | -1.86% | 1,228,899 |
Feb 5, 2025 | 40.35 | 41.38 | 40.17 | 40.96 | 40.96 | 2.17% | 1,053,163 |
Feb 4, 2025 | 39.85 | 40.69 | 39.61 | 40.09 | 40.09 | 0.60% | 835,659 |
Feb 3, 2025 | 39.35 | 40.14 | 38.84 | 39.85 | 39.85 | -0.52% | 840,075 |
Jan 31, 2025 | 39.84 | 40.79 | 39.65 | 40.06 | 40.06 | 0.98% | 1,132,042 |
Jan 30, 2025 | 40.07 | 40.44 | 39.00 | 39.67 | 39.67 | 0.15% | 853,730 |
Jan 29, 2025 | 40.05 | 40.30 | 38.44 | 39.61 | 39.61 | 1.75% | 1,231,462 |
Jan 28, 2025 | 38.39 | 39.11 | 38.15 | 38.93 | 38.93 | 1.62% | 694,858 |
Jan 27, 2025 | 39.00 | 39.13 | 37.79 | 38.31 | 38.31 | -3.06% | 788,303 |
Jan 24, 2025 | 38.32 | 39.60 | 38.32 | 39.52 | 39.52 | 2.38% | 958,042 |
Jan 23, 2025 | 37.28 | 38.80 | 37.06 | 38.60 | 38.60 | 3.18% | 1,027,053 |
Jan 22, 2025 | 37.47 | 37.72 | 37.21 | 37.41 | 37.41 | 0.67% | 713,853 |
Jan 21, 2025 | 37.25 | 37.51 | 36.92 | 37.16 | 37.16 | -0.27% | 686,083 |
Jan 17, 2025 | 37.09 | 37.46 | 36.82 | 37.26 | 37.26 | 0.89% | 662,968 |
Jan 16, 2025 | 35.98 | 37.02 | 35.97 | 36.93 | 36.93 | 2.61% | 537,952 |
Jan 15, 2025 | 36.14 | 36.77 | 35.78 | 35.99 | 35.99 | 1.61% | 612,299 |
Jan 14, 2025 | 34.65 | 35.48 | 34.40 | 35.42 | 35.42 | 3.54% | 678,478 |
Jan 13, 2025 | 34.41 | 34.84 | 33.98 | 34.21 | 34.21 | -1.24% | 922,861 |
Jan 10, 2025 | 36.80 | 36.80 | 34.52 | 34.64 | 34.64 | -6.35% | 1,046,094 |
Jan 8, 2025 | 36.11 | 37.15 | 36.03 | 36.99 | 36.99 | 2.24% | 862,717 |
Jan 7, 2025 | 36.69 | 37.25 | 34.91 | 36.18 | 36.18 | -0.50% | 1,251,213 |
Jan 6, 2025 | 35.87 | 36.37 | 35.42 | 36.36 | 36.36 | 1.62% | 1,071,818 |
Jan 3, 2025 | 36.38 | 36.53 | 35.38 | 35.78 | 35.78 | -0.80% | 809,693 |
Jan 2, 2025 | 35.81 | 36.59 | 35.68 | 36.07 | 36.07 | 1.09% | 805,581 |
Dec 31, 2024 | 36.25 | 36.34 | 35.64 | 35.68 | 35.68 | -0.72% | 563,584 |
Dec 30, 2024 | 36.36 | 36.45 | 35.75 | 35.94 | 35.94 | -1.83% | 456,024 |
Dec 27, 2024 | 36.83 | 37.02 | 36.31 | 36.61 | 36.61 | -0.92% | 380,652 |
Dec 26, 2024 | 36.25 | 37.02 | 36.25 | 36.95 | 36.95 | 1.46% | 620,157 |
Dec 24, 2024 | 35.59 | 36.44 | 35.58 | 36.42 | 36.42 | 2.85% | 245,663 |
Dec 23, 2024 | 35.35 | 35.57 | 35.05 | 35.41 | 35.41 | - | 439,820 |
Dec 20, 2024 | 34.50 | 35.84 | 34.15 | 35.41 | 35.41 | 2.46% | 3,091,861 |
Dec 19, 2024 | 35.14 | 35.50 | 34.55 | 34.56 | 34.56 | -0.52% | 665,077 |
Dec 18, 2024 | 36.18 | 36.37 | 34.70 | 34.74 | 34.74 | -4.27% | 829,742 |
Dec 17, 2024 | 36.46 | 37.96 | 36.20 | 36.29 | 36.29 | -0.79% | 1,435,571 |
Dec 16, 2024 | 36.73 | 36.80 | 36.13 | 36.58 | 36.58 | 0.25% | 726,918 |
Dec 13, 2024 | 36.70 | 37.32 | 36.47 | 36.49 | 36.49 | -0.92% | 703,971 |
Dec 12, 2024 | 36.79 | 37.49 | 36.78 | 36.83 | 36.83 | 0.11% | 486,114 |
Dec 11, 2024 | 35.77 | 37.41 | 35.73 | 36.79 | 36.79 | 3.69% | 1,471,299 |
Dec 10, 2024 | 35.69 | 35.93 | 35.35 | 35.48 | 35.48 | -1.00% | 520,483 |
Dec 9, 2024 | 36.34 | 36.34 | 35.57 | 35.84 | 35.84 | -1.27% | 1,312,786 |
Dec 6, 2024 | 37.07 | 37.16 | 35.96 | 36.30 | 36.30 | -1.97% | 851,293 |
Dec 5, 2024 | 37.68 | 37.83 | 36.97 | 37.03 | 37.03 | -1.70% | 751,727 |
Dec 4, 2024 | 37.93 | 37.94 | 37.40 | 37.67 | 37.67 | -0.72% | 533,717 |
Dec 3, 2024 | 37.92 | 38.24 | 37.67 | 37.95 | 37.95 | 0.36% | 543,463 |
Dec 2, 2024 | 37.45 | 38.14 | 37.00 | 37.81 | 37.81 | 1.34% | 868,613 |
Nov 29, 2024 | 37.45 | 37.65 | 37.00 | 37.31 | 37.31 | -0.08% | 712,249 |
Nov 27, 2024 | 37.49 | 38.45 | 37.15 | 37.34 | 37.10 | 1.72% | 893,033 |
Nov 26, 2024 | 36.55 | 36.75 | 36.25 | 36.71 | 36.48 | -0.24% | 499,550 |
Nov 25, 2024 | 36.98 | 37.17 | 36.34 | 36.80 | 36.57 | 0.30% | 1,165,603 |
Nov 22, 2024 | 37.90 | 38.09 | 36.67 | 36.69 | 36.46 | -3.01% | 894,040 |
Nov 21, 2024 | 37.01 | 37.89 | 36.99 | 37.83 | 37.59 | 2.27% | 933,442 |
Nov 20, 2024 | 36.91 | 37.23 | 36.52 | 36.99 | 36.75 | 0.24% | 622,360 |
Nov 19, 2024 | 35.63 | 37.20 | 35.63 | 36.90 | 36.66 | 2.67% | 1,055,328 |
Nov 18, 2024 | 34.85 | 36.12 | 34.85 | 35.94 | 35.71 | 2.92% | 762,317 |
Nov 15, 2024 | 35.31 | 35.49 | 34.47 | 34.92 | 34.70 | -0.77% | 876,994 |
Nov 14, 2024 | 34.66 | 35.57 | 34.66 | 35.19 | 34.97 | 0.72% | 614,527 |
Nov 13, 2024 | 35.60 | 35.92 | 34.86 | 34.94 | 34.72 | -0.46% | 941,667 |
Nov 12, 2024 | 35.48 | 35.60 | 34.69 | 35.10 | 34.88 | -2.15% | 1,018,318 |
Nov 11, 2024 | 34.77 | 36.98 | 34.50 | 35.87 | 35.64 | 4.91% | 1,349,279 |
Nov 8, 2024 | 33.60 | 34.30 | 33.51 | 34.19 | 33.97 | 2.40% | 866,124 |
Nov 7, 2024 | 33.20 | 33.73 | 33.17 | 33.39 | 33.18 | -0.06% | 845,851 |
Nov 6, 2024 | 32.48 | 33.43 | 31.10 | 33.41 | 33.20 | 5.03% | 1,689,159 |
Nov 5, 2024 | 31.59 | 32.14 | 31.59 | 31.81 | 31.61 | 1.34% | 583,056 |
Nov 4, 2024 | 31.60 | 32.14 | 31.30 | 31.39 | 31.19 | -0.54% | 638,391 |
Nov 1, 2024 | 31.00 | 31.59 | 30.83 | 31.56 | 31.36 | 1.94% | 1,125,047 |
Oct 31, 2024 | 31.03 | 31.24 | 30.51 | 30.96 | 30.76 | -0.83% | 893,113 |
Oct 30, 2024 | 31.00 | 31.59 | 30.94 | 31.22 | 31.02 | 0.68% | 881,579 |
Oct 29, 2024 | 30.72 | 31.11 | 30.64 | 31.01 | 30.81 | 0.19% | 806,615 |
Oct 28, 2024 | 31.04 | 31.41 | 30.64 | 30.95 | 30.75 | -0.06% | 852,924 |
Oct 25, 2024 | 31.09 | 31.41 | 30.93 | 30.97 | 30.77 | 0.36% | 1,104,090 |
Oct 24, 2024 | 32.33 | 32.33 | 29.82 | 30.86 | 30.66 | -4.61% | 2,010,731 |
Oct 23, 2024 | 32.62 | 32.84 | 31.93 | 32.35 | 32.14 | -1.30% | 1,275,823 |
Oct 22, 2024 | 32.66 | 33.05 | 32.62 | 32.78 | 32.57 | 0.11% | 786,624 |
Oct 21, 2024 | 32.89 | 32.97 | 32.68 | 32.74 | 32.53 | -0.73% | 969,615 |
Oct 18, 2024 | 32.84 | 33.22 | 32.78 | 32.98 | 32.77 | 0.43% | 768,907 |
Oct 17, 2024 | 33.47 | 33.55 | 32.76 | 32.84 | 32.63 | -1.74% | 739,984 |
Oct 16, 2024 | 33.21 | 33.48 | 33.12 | 33.42 | 33.21 | 0.66% | 857,648 |
Oct 15, 2024 | 32.84 | 33.33 | 32.80 | 33.20 | 32.99 | 1.53% | 873,574 |
Oct 14, 2024 | 32.55 | 32.88 | 32.35 | 32.70 | 32.49 | 0.46% | 839,248 |
Oct 11, 2024 | 32.40 | 32.83 | 32.20 | 32.55 | 32.34 | 1.24% | 624,548 |
Oct 10, 2024 | 31.74 | 32.26 | 31.59 | 32.15 | 31.95 | 1.16% | 1,067,963 |
Oct 9, 2024 | 31.90 | 31.99 | 31.49 | 31.78 | 31.58 | -0.94% | 819,564 |
Oct 8, 2024 | 31.96 | 32.65 | 31.88 | 32.08 | 31.88 | 1.17% | 1,529,132 |
Oct 7, 2024 | 31.81 | 32.04 | 31.55 | 31.71 | 31.51 | -0.16% | 834,515 |
Oct 4, 2024 | 31.68 | 32.09 | 31.52 | 31.76 | 31.56 | 0.83% | 805,880 |
Oct 3, 2024 | 31.11 | 31.53 | 30.60 | 31.50 | 31.30 | 1.03% | 1,125,220 |
Oct 2, 2024 | 30.52 | 31.30 | 30.52 | 31.18 | 30.98 | 1.60% | 1,286,146 |
Oct 1, 2024 | 30.46 | 31.39 | 30.29 | 30.69 | 30.49 | 0.76% | 5,570,379 |
Sep 30, 2024 | 30.98 | 31.37 | 30.23 | 30.46 | 30.27 | -1.61% | 3,192,520 |
Sep 27, 2024 | 31.08 | 31.21 | 30.60 | 30.96 | 30.76 | -0.32% | 1,458,887 |