Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.91	37.23	36.52	36.99	36.99	0.24%	622,360
Nov 19, 2024	35.63	37.20	35.63	36.90	36.90	2.67%	1,055,328
Nov 18, 2024	34.85	36.12	34.85	35.94	35.94	2.92%	762,317
Nov 15, 2024	35.31	35.49	34.47	34.92	34.92	-0.77%	876,994
Nov 14, 2024	34.66	35.57	34.66	35.19	35.19	0.72%	614,527
Nov 13, 2024	35.60	35.92	34.86	34.94	34.94	-0.46%	941,667
Nov 12, 2024	35.48	35.60	34.69	35.10	35.10	-2.15%	1,018,318
Nov 11, 2024	34.77	36.98	34.50	35.87	35.87	4.91%	1,349,279
Nov 8, 2024	33.60	34.30	33.51	34.19	34.19	2.40%	866,124
Nov 7, 2024	33.20	33.73	33.17	33.39	33.39	-0.06%	845,851
Nov 6, 2024	32.48	33.43	31.10	33.41	33.41	5.03%	1,689,159
Nov 5, 2024	31.59	32.14	31.59	31.81	31.81	1.34%	583,056
Nov 4, 2024	31.60	32.14	31.30	31.39	31.39	-0.54%	638,391
Nov 1, 2024	31.00	31.59	30.83	31.56	31.56	1.94%	1,125,047
Oct 31, 2024	31.03	31.24	30.51	30.96	30.96	-0.83%	893,113
Oct 30, 2024	31.00	31.59	30.94	31.22	31.22	0.68%	881,579
Oct 29, 2024	30.72	31.11	30.64	31.01	31.01	0.19%	806,615
Oct 28, 2024	31.04	31.41	30.64	30.95	30.95	-0.06%	852,924
Oct 25, 2024	31.09	31.41	30.93	30.97	30.97	0.36%	1,104,090
Oct 24, 2024	32.33	32.33	29.82	30.86	30.86	-4.61%	2,010,731
Oct 23, 2024	32.62	32.84	31.93	32.35	32.35	-1.30%	1,275,823
Oct 22, 2024	32.66	33.05	32.62	32.78	32.78	0.11%	786,624
Oct 21, 2024	32.89	32.97	32.68	32.74	32.74	-0.73%	969,615
Oct 18, 2024	32.84	33.22	32.78	32.98	32.98	0.43%	768,907
Oct 17, 2024	33.47	33.55	32.76	32.84	32.84	-1.74%	739,984
Oct 16, 2024	33.21	33.48	33.12	33.42	33.42	0.66%	857,648
Oct 15, 2024	32.84	33.33	32.80	33.20	33.20	1.53%	873,574
Oct 14, 2024	32.55	32.88	32.35	32.70	32.70	0.46%	839,248
Oct 11, 2024	32.40	32.83	32.20	32.55	32.55	1.24%	624,548
Oct 10, 2024	31.74	32.26	31.59	32.15	32.15	1.16%	1,067,963
Oct 9, 2024	31.90	31.99	31.49	31.78	31.78	-0.94%	819,564
Oct 8, 2024	31.96	32.65	31.88	32.08	32.08	1.17%	1,529,132
Oct 7, 2024	31.81	32.04	31.55	31.71	31.71	-0.16%	834,515
Oct 4, 2024	31.68	32.09	31.52	31.76	31.76	0.83%	805,880
Oct 3, 2024	31.11	31.53	30.60	31.50	31.50	1.03%	1,125,220
Oct 2, 2024	30.52	31.30	30.52	31.18	31.18	1.60%	1,286,146
Oct 1, 2024	30.46	31.39	30.29	30.69	30.69	0.76%	5,570,379
Sep 30, 2024	30.98	31.37	30.23	30.46	30.46	-1.61%	3,192,520
Sep 27, 2024	31.08	31.21	30.60	30.96	30.96	-0.32%	1,458,887
Sep 26, 2024	30.75	31.07	30.68	31.06	31.06	1.34%	834,663
Sep 25, 2024	31.49	31.49	30.58	30.65	30.65	-2.11%	1,227,791
Sep 24, 2024	31.14	31.66	31.00	31.31	31.31	0.51%	1,612,454
Sep 23, 2024	30.99	31.47	30.89	31.15	31.15	0.65%	3,799,833
Sep 20, 2024	31.95	31.95	30.51	30.95	30.95	-2.18%	4,372,043
Sep 19, 2024	32.77	32.77	31.52	31.64	31.64	-2.26%	1,181,746
Sep 18, 2024	32.31	32.58	31.85	32.37	32.37	0.03%	971,523
Sep 17, 2024	32.40	32.89	32.32	32.36	32.36	-0.22%	720,250
Sep 16, 2024	31.99	32.77	31.99	32.43	32.43	1.22%	1,035,546
Sep 13, 2024	31.16	32.22	31.16	32.04	32.04	2.76%	950,189
Sep 12, 2024	30.85	31.36	30.85	31.18	31.18	1.30%	609,376
Sep 11, 2024	31.26	31.26	30.51	30.78	30.78	-1.82%	637,511
Sep 10, 2024	31.46	31.62	31.03	31.35	31.35	-0.48%	506,646
Sep 9, 2024	31.15	31.85	30.77	31.50	31.50	1.19%	701,374
Sep 6, 2024	31.44	31.44	30.74	31.13	31.13	-0.99%	904,225
Sep 5, 2024	31.30	31.75	31.14	31.44	31.44	0.77%	789,416
Sep 4, 2024	31.12	31.66	31.03	31.20	31.20	0.48%	903,279
Sep 3, 2024	30.55	31.15	30.32	31.05	31.05	1.11%	1,379,070
Aug 30, 2024	30.64	30.74	30.18	30.71	30.71	-0.52%	1,678,074
Aug 29, 2024	30.25	30.94	30.25	30.87	30.63	2.29%	431,462
Aug 28, 2024	30.74	30.94	29.74	30.18	29.95	-2.30%	935,294
Aug 27, 2024	30.58	30.99	30.58	30.89	30.65	0.75%	518,251
Aug 26, 2024	30.09	30.96	30.07	30.66	30.42	1.89%	1,139,168
Aug 23, 2024	29.93	30.15	29.71	30.09	29.86	0.50%	1,079,623
Aug 22, 2024	29.62	30.11	29.59	29.94	29.71	0.74%	590,650
Aug 21, 2024	29.61	29.91	29.23	29.72	29.49	0.07%	812,346
Aug 20, 2024	29.89	30.23	29.53	29.70	29.47	0.27%	847,566
Aug 19, 2024	29.70	29.97	29.59	29.62	29.39	0.03%	910,866
Aug 16, 2024	29.03	29.80	28.98	29.61	29.38	1.68%	873,318
Aug 15, 2024	30.37	30.44	28.77	29.12	28.89	-3.96%	1,539,896
Aug 14, 2024	29.39	30.54	29.38	30.32	30.09	3.52%	1,468,038
Aug 13, 2024	28.76	29.29	28.65	29.29	29.06	1.63%	906,811
Aug 12, 2024	29.11	29.19	28.58	28.82	28.60	-1.27%	848,788
Aug 9, 2024	28.22	29.25	28.14	29.19	28.96	4.14%	1,119,290
Aug 8, 2024	27.80	28.26	27.80	28.03	27.81	1.12%	598,895
Aug 7, 2024	28.02	28.02	27.50	27.72	27.51	0.33%	798,687
Aug 6, 2024	27.87	28.23	27.45	27.63	27.42	-0.79%	1,365,170
Aug 5, 2024	27.44	28.09	26.88	27.85	27.63	0.69%	1,524,594
Aug 2, 2024	26.60	27.68	26.50	27.66	27.45	2.14%	1,601,450
Aug 1, 2024	27.47	27.64	26.75	27.08	26.87	-0.88%	1,047,678
Jul 31, 2024	27.81	27.94	27.02	27.32	27.11	-1.80%	1,132,715
Jul 30, 2024	27.91	28.12	27.43	27.82	27.60	-0.25%	1,625,110
Jul 29, 2024	28.45	28.45	27.69	27.89	27.67	-0.29%	1,099,172
Jul 26, 2024	28.28	28.28	27.91	27.97	27.75	0.29%	728,830
Jul 25, 2024	28.00	28.36	27.81	27.89	27.67	-1.69%	1,502,479
Jul 24, 2024	28.58	28.63	28.05	28.37	28.15	-0.25%	1,429,621
Jul 23, 2024	29.28	29.43	28.28	28.44	28.22	-3.98%	1,649,658
Jul 22, 2024	29.39	29.69	28.81	29.62	29.39	0.47%	2,145,278
Jul 19, 2024	28.22	29.51	28.06	29.48	29.25	5.59%	2,997,471
Jul 18, 2024	25.28	28.40	24.26	27.92	27.70	18.76%	5,291,761
Jul 17, 2024	22.97	23.74	22.73	23.51	23.33	1.91%	2,566,876
Jul 16, 2024	23.06	23.28	22.80	23.07	22.89	-	1,170,827
Jul 15, 2024	22.67	23.16	22.66	23.07	22.89	2.40%	957,560
Jul 12, 2024	22.50	22.95	22.50	22.53	22.36	0.54%	710,747
Jul 11, 2024	22.55	22.95	22.34	22.41	22.24	-0.40%	708,349
Jul 10, 2024	22.27	22.52	22.11	22.50	22.33	1.99%	894,063
Jul 9, 2024	21.77	22.26	21.60	22.06	21.89	1.75%	1,361,457
Jul 8, 2024	22.25	22.51	21.59	21.68	21.51	-2.25%	1,127,834
Jul 5, 2024	22.27	22.32	22.09	22.18	22.01	-0.58%	1,269,908
Jul 3, 2024	22.19	22.48	22.10	22.31	22.14	0.68%	757,596
Jul 2, 2024	22.34	22.68	22.16	22.16	21.99	-2.03%	1,175,334