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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202537.2637.5135.3235.3935.39-4.48%1,184,505
Feb 20, 202538.4338.4836.1337.0537.05-3.19%1,062,818
Feb 19, 202538.1639.3937.9438.2738.271.43%1,817,420
Feb 18, 202536.8337.7836.3837.7337.732.61%1,041,435
Feb 14, 202536.7137.1936.4136.7736.77-0.19%553,762
Feb 13, 202536.9236.9436.2636.8436.840.05%820,174
Feb 12, 202537.4037.6336.6536.8236.82-2.05%1,091,558
Feb 11, 202538.0038.1937.3937.5937.59-1.96%890,465
Feb 10, 202538.9539.0237.7438.3438.34-1.36%1,785,050
Feb 7, 202539.8639.9138.8238.8738.87-3.31%1,172,040
Feb 6, 202541.3641.3839.5740.2040.20-1.86%1,228,899
Feb 5, 202540.3541.3840.1740.9640.962.17%1,053,163
Feb 4, 202539.8540.6939.6140.0940.090.60%835,659
Feb 3, 202539.3540.1438.8439.8539.85-0.52%840,075
Jan 31, 202539.8440.7939.6540.0640.060.98%1,132,042
Jan 30, 202540.0740.4439.0039.6739.670.15%853,730
Jan 29, 202540.0540.3038.4439.6139.611.75%1,231,462
Jan 28, 202538.3939.1138.1538.9338.931.62%694,858
Jan 27, 202539.0039.1337.7938.3138.31-3.06%788,303
Jan 24, 202538.3239.6038.3239.5239.522.38%958,042
Jan 23, 202537.2838.8037.0638.6038.603.18%1,027,053
Jan 22, 202537.4737.7237.2137.4137.410.67%713,853
Jan 21, 202537.2537.5136.9237.1637.16-0.27%686,083
Jan 17, 202537.0937.4636.8237.2637.260.89%662,968
Jan 16, 202535.9837.0235.9736.9336.932.61%537,952
Jan 15, 202536.1436.7735.7835.9935.991.61%612,299
Jan 14, 202534.6535.4834.4035.4235.423.54%678,478
Jan 13, 202534.4134.8433.9834.2134.21-1.24%922,861
Jan 10, 202536.8036.8034.5234.6434.64-6.35%1,046,094
Jan 8, 202536.1137.1536.0336.9936.992.24%862,717
Jan 7, 202536.6937.2534.9136.1836.18-0.50%1,251,213
Jan 6, 202535.8736.3735.4236.3636.361.62%1,071,818
Jan 3, 202536.3836.5335.3835.7835.78-0.80%809,693
Jan 2, 202535.8136.5935.6836.0736.071.09%805,581
Dec 31, 202436.2536.3435.6435.6835.68-0.72%563,584
Dec 30, 202436.3636.4535.7535.9435.94-1.83%456,024
Dec 27, 202436.8337.0236.3136.6136.61-0.92%380,652
Dec 26, 202436.2537.0236.2536.9536.951.46%620,157
Dec 24, 202435.5936.4435.5836.4236.422.85%245,663
Dec 23, 202435.3535.5735.0535.4135.41-439,820
Dec 20, 202434.5035.8434.1535.4135.412.46%3,091,861
Dec 19, 202435.1435.5034.5534.5634.56-0.52%665,077
Dec 18, 202436.1836.3734.7034.7434.74-4.27%829,742
Dec 17, 202436.4637.9636.2036.2936.29-0.79%1,435,571
Dec 16, 202436.7336.8036.1336.5836.580.25%726,918
Dec 13, 202436.7037.3236.4736.4936.49-0.92%703,971
Dec 12, 202436.7937.4936.7836.8336.830.11%486,114
Dec 11, 202435.7737.4135.7336.7936.793.69%1,471,299
Dec 10, 202435.6935.9335.3535.4835.48-1.00%520,483
Dec 9, 202436.3436.3435.5735.8435.84-1.27%1,312,786
Dec 6, 202437.0737.1635.9636.3036.30-1.97%851,293
Dec 5, 202437.6837.8336.9737.0337.03-1.70%751,727
Dec 4, 202437.9337.9437.4037.6737.67-0.72%533,717
Dec 3, 202437.9238.2437.6737.9537.950.36%543,463
Dec 2, 202437.4538.1437.0037.8137.811.34%868,613
Nov 29, 202437.4537.6537.0037.3137.31-0.08%712,249
Nov 27, 202437.4938.4537.1537.3437.101.72%893,033
Nov 26, 202436.5536.7536.2536.7136.48-0.24%499,550
Nov 25, 202436.9837.1736.3436.8036.570.30%1,165,603
Nov 22, 202437.9038.0936.6736.6936.46-3.01%894,040
Nov 21, 202437.0137.8936.9937.8337.592.27%933,442
Nov 20, 202436.9137.2336.5236.9936.750.24%622,360
Nov 19, 202435.6337.2035.6336.9036.662.67%1,055,328
Nov 18, 202434.8536.1234.8535.9435.712.92%762,317
Nov 15, 202435.3135.4934.4734.9234.70-0.77%876,994
Nov 14, 202434.6635.5734.6635.1934.970.72%614,527
Nov 13, 202435.6035.9234.8634.9434.72-0.46%941,667
Nov 12, 202435.4835.6034.6935.1034.88-2.15%1,018,318
Nov 11, 202434.7736.9834.5035.8735.644.91%1,349,279
Nov 8, 202433.6034.3033.5134.1933.972.40%866,124
Nov 7, 202433.2033.7333.1733.3933.18-0.06%845,851
Nov 6, 202432.4833.4331.1033.4133.205.03%1,689,159
Nov 5, 202431.5932.1431.5931.8131.611.34%583,056
Nov 4, 202431.6032.1431.3031.3931.19-0.54%638,391
Nov 1, 202431.0031.5930.8331.5631.361.94%1,125,047
Oct 31, 202431.0331.2430.5130.9630.76-0.83%893,113
Oct 30, 202431.0031.5930.9431.2231.020.68%881,579
Oct 29, 202430.7231.1130.6431.0130.810.19%806,615
Oct 28, 202431.0431.4130.6430.9530.75-0.06%852,924
Oct 25, 202431.0931.4130.9330.9730.770.36%1,104,090
Oct 24, 202432.3332.3329.8230.8630.66-4.61%2,010,731
Oct 23, 202432.6232.8431.9332.3532.14-1.30%1,275,823
Oct 22, 202432.6633.0532.6232.7832.570.11%786,624
Oct 21, 202432.8932.9732.6832.7432.53-0.73%969,615
Oct 18, 202432.8433.2232.7832.9832.770.43%768,907
Oct 17, 202433.4733.5532.7632.8432.63-1.74%739,984
Oct 16, 202433.2133.4833.1233.4233.210.66%857,648
Oct 15, 202432.8433.3332.8033.2032.991.53%873,574
Oct 14, 202432.5532.8832.3532.7032.490.46%839,248
Oct 11, 202432.4032.8332.2032.5532.341.24%624,548
Oct 10, 202431.7432.2631.5932.1531.951.16%1,067,963
Oct 9, 202431.9031.9931.4931.7831.58-0.94%819,564
Oct 8, 202431.9632.6531.8832.0831.881.17%1,529,132
Oct 7, 202431.8132.0431.5531.7131.51-0.16%834,515
Oct 4, 202431.6832.0931.5231.7631.560.83%805,880
Oct 3, 202431.1131.5330.6031.5031.301.03%1,125,220
Oct 2, 202430.5231.3030.5231.1830.981.60%1,286,146
Oct 1, 202430.4631.3930.2930.6930.490.76%5,570,379
Sep 30, 202430.9831.3730.2330.4630.27-1.61%3,192,520
Sep 27, 202431.0831.2130.6030.9630.76-0.32%1,458,887