Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	33.65	33.65	31.55	33.17	33.17	-1.63%	2,337,987
Jan 5, 2026	32.66	34.08	32.66	33.72	33.72	3.44%	1,216,653
Jan 2, 2026	33.50	33.67	32.52	32.60	32.60	-2.16%	1,495,723
Dec 31, 2025	34.35	34.35	33.30	33.32	33.32	-1.91%	726,311
Dec 30, 2025	34.28	34.46	33.80	33.97	33.97	-0.96%	581,269
Dec 29, 2025	34.06	34.47	33.96	34.30	34.30	0.53%	808,694
Dec 26, 2025	33.71	34.17	33.62	34.12	34.12	1.01%	608,504
Dec 24, 2025	33.48	33.89	33.24	33.78	33.78	1.20%	381,240
Dec 23, 2025	33.26	33.52	33.08	33.38	33.38	0.45%	900,592
Dec 22, 2025	33.93	33.93	33.16	33.23	33.23	-1.80%	841,324
Dec 19, 2025	33.53	34.05	33.36	33.84	33.84	0.83%	1,323,554
Dec 18, 2025	33.86	34.09	33.30	33.56	33.56	-0.36%	782,347
Dec 17, 2025	33.88	34.52	33.58	33.68	33.68	-0.50%	1,005,401
Dec 16, 2025	33.40	34.20	33.35	33.85	33.85	1.41%	1,566,322
Dec 15, 2025	33.71	33.80	32.87	33.38	33.38	-0.98%	1,377,973
Dec 12, 2025	34.24	34.49	33.59	33.71	33.71	-1.52%	1,260,601
Dec 11, 2025	35.61	35.85	34.14	34.23	34.23	-4.31%	920,531
Dec 10, 2025	35.94	36.25	35.63	35.77	35.77	0.59%	1,135,559
Dec 9, 2025	35.40	35.91	35.23	35.56	35.56	0.94%	722,768
Dec 8, 2025	35.27	35.68	34.81	35.23	35.23	-0.42%	540,285
Dec 5, 2025	35.53	35.53	35.21	35.38	35.38	-0.20%	635,512
Dec 4, 2025	35.01	35.52	34.86	35.45	35.45	1.61%	551,518
Dec 3, 2025	34.54	35.17	34.16	34.89	34.89	1.66%	1,007,221
Dec 2, 2025	34.74	35.33	34.31	34.32	34.32	-2.00%	752,436
Dec 1, 2025	35.69	35.69	34.57	35.02	35.02	-2.07%	985,154
Nov 28, 2025	35.48	35.89	35.48	35.76	35.52	1.19%	331,003
Nov 26, 2025	34.75	35.85	34.75	35.34	35.10	1.84%	928,069
Nov 25, 2025	33.89	34.91	33.87	34.70	34.47	2.30%	976,564
Nov 24, 2025	33.90	34.12	33.60	33.92	33.69	-0.18%	763,227
Nov 21, 2025	33.99	34.27	33.58	33.98	33.75	0.80%	566,521
Nov 20, 2025	34.17	34.57	33.64	33.71	33.48	-0.38%	715,188
Nov 19, 2025	34.54	34.89	33.50	33.84	33.61	-1.97%	773,243
Nov 18, 2025	34.24	34.61	34.03	34.52	34.29	0.47%	609,024
Nov 17, 2025	35.26	35.42	34.32	34.36	34.13	-2.33%	1,109,577
Nov 14, 2025	35.27	35.52	35.06	35.18	34.94	-1.15%	448,537
Nov 13, 2025	35.89	36.05	35.48	35.59	35.35	-1.17%	747,080
Nov 12, 2025	35.58	36.27	35.58	36.01	35.77	1.07%	694,333
Nov 11, 2025	35.96	36.21	35.56	35.63	35.39	-0.89%	640,098
Nov 10, 2025	35.64	36.17	35.41	35.95	35.71	0.87%	951,047
Nov 7, 2025	35.00	35.66	34.68	35.64	35.40	1.63%	735,463
Nov 6, 2025	34.70	35.18	34.28	35.07	34.83	2.04%	933,560
Nov 5, 2025	34.70	34.88	34.28	34.37	34.14	-1.07%	944,682
Nov 4, 2025	34.81	35.43	34.57	34.74	34.51	-0.57%	1,322,827
Nov 3, 2025	34.57	35.08	33.83	34.94	34.71	0.29%	2,324,686
Oct 31, 2025	34.89	35.51	34.11	34.84	34.61	0.64%	1,301,973
Oct 30, 2025	34.67	35.51	34.33	34.62	34.39	0.67%	1,225,970
Oct 29, 2025	33.77	34.54	32.65	34.39	34.16	-0.52%	1,274,905
Oct 28, 2025	34.79	35.16	34.46	34.57	34.34	2.10%	1,768,429
Oct 27, 2025	33.92	34.08	33.60	33.86	33.63	0.92%	680,077
Oct 24, 2025	33.56	34.03	33.30	33.55	33.32	0.27%	880,298