Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	37.58	37.90	36.88	37.76	37.76	0.13%	717,772
Mar 27, 2025	38.55	39.00	37.63	37.71	37.71	-2.15%	999,267
Mar 26, 2025	39.82	40.41	38.35	38.54	38.54	-3.21%	791,957
Mar 25, 2025	39.00	39.91	38.72	39.82	39.82	2.42%	781,616
Mar 24, 2025	38.28	39.00	38.25	38.88	38.88	3.46%	641,841
Mar 21, 2025	37.26	37.85	37.23	37.58	37.58	-0.37%	1,425,805
Mar 20, 2025	36.87	37.99	36.87	37.72	37.72	1.18%	587,167
Mar 19, 2025	36.22	37.52	35.99	37.28	37.28	2.70%	554,047
Mar 18, 2025	36.02	36.85	35.99	36.30	36.30	0.61%	768,887
Mar 17, 2025	35.62	36.52	35.23	36.08	36.08	1.04%	786,815
Mar 14, 2025	34.70	35.87	34.60	35.71	35.71	4.45%	678,132
Mar 13, 2025	35.45	35.51	34.00	34.19	34.19	-3.36%	868,772
Mar 12, 2025	36.14	36.68	34.80	35.38	35.38	-0.39%	965,027
Mar 11, 2025	35.13	35.78	34.62	35.52	35.52	1.20%	1,069,227
Mar 10, 2025	35.70	36.00	34.56	35.10	35.10	-4.12%	1,164,976
Mar 7, 2025	36.14	36.89	35.22	36.61	36.61	0.11%	1,221,052
Mar 6, 2025	35.82	36.64	35.00	36.57	36.57	0.83%	1,329,569
Mar 5, 2025	36.01	36.74	35.74	36.27	36.27	1.00%	773,106
Mar 4, 2025	35.83	36.58	35.02	35.91	35.91	-1.54%	1,275,172
Mar 3, 2025	36.64	37.23	36.12	36.47	36.47	-0.25%	1,011,103
Feb 28, 2025	35.23	36.60	35.22	36.56	36.56	2.96%	1,493,726
Feb 27, 2025	35.67	36.01	35.00	35.51	35.28	-0.11%	994,158
Feb 26, 2025	35.19	35.76	35.10	35.55	35.32	1.28%	1,154,351
Feb 25, 2025	35.59	35.73	34.38	35.10	34.87	-1.79%	929,767
Feb 24, 2025	35.83	36.08	34.73	35.74	35.51	0.99%	1,014,933
Feb 21, 2025	37.26	37.51	35.32	35.39	35.16	-4.48%	1,184,505
Feb 20, 2025	38.43	38.48	36.13	37.05	36.81	-3.19%	1,062,818
Feb 19, 2025	38.16	39.39	37.94	38.27	38.02	1.43%	1,817,420
Feb 18, 2025	36.83	37.78	36.38	37.73	37.48	2.61%	1,041,435
Feb 14, 2025	36.71	37.19	36.41	36.77	36.53	-0.19%	553,762
Feb 13, 2025	36.92	36.94	36.26	36.84	36.60	0.05%	820,174
Feb 12, 2025	37.40	37.63	36.65	36.82	36.58	-2.05%	1,091,558
Feb 11, 2025	38.00	38.19	37.39	37.59	37.35	-1.96%	890,465
Feb 10, 2025	38.95	39.02	37.74	38.34	38.09	-1.36%	1,785,050
Feb 7, 2025	39.86	39.91	38.82	38.87	38.62	-3.31%	1,172,040
Feb 6, 2025	41.36	41.38	39.57	40.20	39.94	-1.86%	1,228,899
Feb 5, 2025	40.35	41.38	40.17	40.96	40.69	2.17%	1,053,163
Feb 4, 2025	39.85	40.69	39.61	40.09	39.83	0.60%	835,659
Feb 3, 2025	39.35	40.14	38.84	39.85	39.59	-0.52%	840,075
Jan 31, 2025	39.84	40.79	39.65	40.06	39.80	0.98%	1,132,042
Jan 30, 2025	40.07	40.44	39.00	39.67	39.41	0.15%	853,730
Jan 29, 2025	40.05	40.30	38.44	39.61	39.35	1.75%	1,231,462
Jan 28, 2025	38.39	39.11	38.15	38.93	38.68	1.62%	694,858
Jan 27, 2025	39.00	39.13	37.79	38.31	38.06	-3.06%	788,303
Jan 24, 2025	38.32	39.60	38.32	39.52	39.26	2.38%	958,042
Jan 23, 2025	37.28	38.80	37.06	38.60	38.35	3.18%	1,027,053
Jan 22, 2025	37.47	37.72	37.21	37.41	37.17	0.67%	713,853
Jan 21, 2025	37.25	37.51	36.92	37.16	36.92	-0.27%	686,083
Jan 17, 2025	37.09	37.46	36.82	37.26	37.02	0.89%	662,968
Jan 16, 2025	35.98	37.02	35.97	36.93	36.69	2.61%	537,952