Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	41.40	42.05	41.22	41.85	41.85	2.37%	764,555
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
May 28, 2025	41.32	41.58	40.86	40.98	40.74	-0.75%	685,423
May 27, 2025	41.01	41.61	40.58	41.29	41.05	1.33%	862,342
May 23, 2025	40.68	41.13	40.39	40.75	40.51	-0.56%	724,095
May 22, 2025	41.48	41.93	40.94	40.98	40.74	-1.28%	529,790
May 21, 2025	42.00	42.31	41.44	41.51	41.26	-1.59%	633,923
May 20, 2025	42.12	42.50	41.96	42.18	41.93	0.09%	817,616
May 19, 2025	41.00	42.64	40.85	42.14	41.89	1.66%	713,151
May 16, 2025	40.97	41.49	40.80	41.45	41.20	1.15%	939,170
May 15, 2025	41.08	41.53	39.07	40.98	40.74	-2.89%	1,876,118
May 14, 2025	42.19	42.37	41.86	42.20	41.95	-0.38%	983,527
May 13, 2025	42.56	43.32	42.33	42.36	42.11	-0.40%	1,034,238
May 12, 2025	44.52	44.58	42.25	42.53	42.28	-1.44%	956,477
May 9, 2025	42.74	43.45	42.43	43.15	42.89	1.58%	910,969
May 8, 2025	42.20	42.89	42.04	42.48	42.23	2.07%	762,074
May 7, 2025	41.54	42.12	41.53	41.62	41.37	0.60%	995,943
May 6, 2025	41.55	41.91	41.36	41.37	41.12	-1.36%	550,747
May 5, 2025	40.86	42.31	40.62	41.94	41.69	1.90%	1,107,942
May 2, 2025	39.93	41.21	39.93	41.16	40.92	3.37%	935,578
May 1, 2025	39.22	40.65	38.96	39.82	39.58	1.71%	1,145,688
Apr 30, 2025	37.97	39.24	37.50	39.15	38.92	1.64%	1,347,528
Apr 29, 2025	38.98	39.23	38.07	38.52	38.29	-1.73%	1,099,731
Apr 28, 2025	38.88	39.29	38.28	39.20	38.97	2.19%	1,218,828
Apr 25, 2025	38.50	39.47	38.26	38.36	38.13	-0.47%	1,793,116
Apr 24, 2025	39.15	39.55	37.92	38.54	38.31	-1.46%	1,105,948
Apr 23, 2025	39.75	41.13	38.66	39.11	38.88	1.35%	1,760,921
Apr 22, 2025	37.88	38.80	37.75	38.59	38.36	3.85%	879,781
Apr 21, 2025	38.22	38.48	36.63	37.16	36.94	-3.38%	750,478
Apr 17, 2025	37.90	38.92	37.90	38.46	38.23	1.75%	1,170,164
Apr 16, 2025	38.41	38.66	37.49	37.80	37.58	-2.20%	921,207
Apr 15, 2025	38.23	38.72	37.85	38.65	38.42	1.10%	1,209,041
Apr 14, 2025	37.82	38.50	37.74	38.23	38.00	3.24%	1,135,885
Apr 11, 2025	35.42	37.14	35.19	37.03	36.81	4.19%	989,921
Apr 10, 2025	35.00	36.16	34.76	35.54	35.33	-0.81%	975,856
Apr 9, 2025	32.03	36.24	32.00	35.83	35.62	9.17%	2,205,510
Apr 8, 2025	34.30	35.37	32.39	32.82	32.63	-6.63%	1,706,991
Apr 7, 2025	33.91	36.91	33.55	35.15	34.94	0.13%	1,351,195
Apr 4, 2025	36.25	36.36	34.67	35.11	34.90	-6.14%	1,209,367
Apr 3, 2025	37.40	38.26	36.91	37.40	37.18	-4.83%	1,101,588
Apr 2, 2025	38.10	39.79	38.10	39.30	39.07	1.95%	827,120
Apr 1, 2025	37.96	38.81	37.52	38.55	38.32	1.13%	1,099,264
Mar 31, 2025	37.14	38.25	36.87	38.12	37.89	0.95%	767,243
Mar 28, 2025	37.58	37.90	36.88	37.76	37.54	0.13%	717,775
Mar 27, 2025	38.55	39.00	37.63	37.71	37.49	-2.15%	999,267