Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	33.79	34.13	33.37	33.64	33.64	-1.78%	1,887,361
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
Aug 15, 2025	41.76	41.96	41.18	41.78	41.54	-0.12%	828,374
Aug 14, 2025	41.89	42.16	41.40	41.83	41.59	-	720,162
Aug 13, 2025	42.43	42.43	41.12	41.83	41.59	-0.66%	864,873
Aug 12, 2025	42.47	42.64	41.70	42.11	41.87	0.17%	959,456
Aug 11, 2025	42.43	42.55	41.91	42.04	41.80	-0.94%	773,726
Aug 8, 2025	42.44	43.10	42.28	42.44	42.20	-0.02%	794,505
Aug 7, 2025	42.63	42.68	42.19	42.45	42.21	-	860,010
Aug 6, 2025	42.96	43.02	42.23	42.45	42.21	-1.03%	764,130
Aug 5, 2025	43.19	43.57	42.67	42.89	42.65	-1.20%	808,597
Aug 4, 2025	43.89	44.07	43.27	43.41	43.16	0.09%	975,354
Aug 1, 2025	43.72	44.16	42.83	43.37	43.12	-1.74%	847,356
Jul 31, 2025	45.04	45.37	44.07	44.14	43.89	-1.45%	969,839
Jul 30, 2025	43.60	45.25	41.09	44.79	44.54	1.70%	1,446,124
Jul 29, 2025	43.59	44.20	43.50	44.04	43.79	1.47%	1,217,601
Jul 28, 2025	44.20	44.43	42.75	43.40	43.15	-1.81%	825,947
Jul 25, 2025	43.62	44.24	43.19	44.20	43.95	0.98%	925,438