Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	37.25	37.51	36.92	37.16	37.16	-0.27%	686,083
Jan 17, 2025	37.09	37.46	36.82	37.26	37.26	0.89%	662,968
Jan 16, 2025	35.98	37.02	35.97	36.93	36.93	2.61%	537,952
Jan 15, 2025	36.14	36.77	35.78	35.99	35.99	1.61%	612,299
Jan 14, 2025	34.65	35.48	34.40	35.42	35.42	3.54%	678,478
Jan 13, 2025	34.41	34.84	33.98	34.21	34.21	-1.24%	922,861
Jan 10, 2025	36.80	36.80	34.52	34.64	34.64	-6.35%	1,046,094
Jan 8, 2025	36.11	37.15	36.03	36.99	36.99	2.24%	862,717
Jan 7, 2025	36.69	37.25	34.91	36.18	36.18	-0.50%	1,251,213
Jan 6, 2025	35.87	36.37	35.42	36.36	36.36	1.62%	1,071,818
Jan 3, 2025	36.38	36.53	35.38	35.78	35.78	-0.80%	809,693
Jan 2, 2025	35.81	36.59	35.68	36.07	36.07	1.09%	805,581
Dec 31, 2024	36.25	36.34	35.64	35.68	35.68	-0.72%	563,584
Dec 30, 2024	36.36	36.45	35.75	35.94	35.94	-1.83%	456,024
Dec 27, 2024	36.83	37.02	36.31	36.61	36.61	-0.92%	380,652
Dec 26, 2024	36.25	37.02	36.25	36.95	36.95	1.46%	620,157
Dec 24, 2024	35.59	36.44	35.58	36.42	36.42	2.85%	245,663
Dec 23, 2024	35.35	35.57	35.05	35.41	35.41	-	439,820
Dec 20, 2024	34.50	35.84	34.15	35.41	35.41	2.46%	3,091,861
Dec 19, 2024	35.14	35.50	34.55	34.56	34.56	-0.52%	665,077
Dec 18, 2024	36.18	36.37	34.70	34.74	34.74	-4.27%	829,742
Dec 17, 2024	36.46	37.96	36.20	36.29	36.29	-0.79%	1,435,571
Dec 16, 2024	36.73	36.80	36.13	36.58	36.58	0.25%	726,918
Dec 13, 2024	36.70	37.32	36.47	36.49	36.49	-0.92%	703,971
Dec 12, 2024	36.79	37.49	36.78	36.83	36.83	0.11%	486,114
Dec 11, 2024	35.77	37.41	35.73	36.79	36.79	3.69%	1,471,299
Dec 10, 2024	35.69	35.93	35.35	35.48	35.48	-1.00%	520,483
Dec 9, 2024	36.34	36.34	35.57	35.84	35.84	-1.27%	1,312,786
Dec 6, 2024	37.07	37.16	35.96	36.30	36.30	-1.97%	851,293
Dec 5, 2024	37.68	37.83	36.97	37.03	37.03	-1.70%	751,727
Dec 4, 2024	37.93	37.94	37.40	37.67	37.67	-0.72%	533,717
Dec 3, 2024	37.92	38.24	37.67	37.95	37.95	0.36%	543,463
Dec 2, 2024	37.45	38.14	37.00	37.81	37.81	1.34%	868,613
Nov 29, 2024	37.45	37.65	37.00	37.31	37.31	-0.08%	712,249
Nov 27, 2024	37.49	38.45	37.15	37.34	37.10	1.72%	893,033
Nov 26, 2024	36.55	36.75	36.25	36.71	36.48	-0.24%	499,550
Nov 25, 2024	36.98	37.17	36.34	36.80	36.57	0.30%	1,165,603
Nov 22, 2024	37.90	38.09	36.67	36.69	36.46	-3.01%	894,040
Nov 21, 2024	37.01	37.89	36.99	37.83	37.59	2.27%	933,442
Nov 20, 2024	36.91	37.23	36.52	36.99	36.75	0.24%	622,360
Nov 19, 2024	35.63	37.20	35.63	36.90	36.66	2.67%	1,055,328
Nov 18, 2024	34.85	36.12	34.85	35.94	35.71	2.92%	762,317
Nov 15, 2024	35.31	35.49	34.47	34.92	34.70	-0.77%	876,994
Nov 14, 2024	34.66	35.57	34.66	35.19	34.97	0.72%	614,527
Nov 13, 2024	35.60	35.92	34.86	34.94	34.72	-0.46%	941,667
Nov 12, 2024	35.48	35.60	34.69	35.10	34.88	-2.15%	1,018,318
Nov 11, 2024	34.77	36.98	34.50	35.87	35.64	4.91%	1,349,279
Nov 8, 2024	33.60	34.30	33.51	34.19	33.97	2.40%	866,124
Nov 7, 2024	33.20	33.73	33.17	33.39	33.18	-0.06%	845,851
Nov 6, 2024	32.48	33.43	31.10	33.41	33.20	5.03%	1,689,159
Nov 5, 2024	31.59	32.14	31.59	31.81	31.61	1.34%	583,056
Nov 4, 2024	31.60	32.14	31.30	31.39	31.19	-0.54%	638,391
Nov 1, 2024	31.00	31.59	30.83	31.56	31.36	1.94%	1,125,047
Oct 31, 2024	31.03	31.24	30.51	30.96	30.76	-0.83%	893,113
Oct 30, 2024	31.00	31.59	30.94	31.22	31.02	0.68%	881,579
Oct 29, 2024	30.72	31.11	30.64	31.01	30.81	0.19%	806,615
Oct 28, 2024	31.04	31.41	30.64	30.95	30.75	-0.06%	852,924
Oct 25, 2024	31.09	31.41	30.93	30.97	30.77	0.36%	1,104,090
Oct 24, 2024	32.33	32.33	29.82	30.86	30.66	-4.61%	2,010,731
Oct 23, 2024	32.62	32.84	31.93	32.35	32.14	-1.30%	1,275,823
Oct 22, 2024	32.66	33.05	32.62	32.78	32.57	0.11%	786,624
Oct 21, 2024	32.89	32.97	32.68	32.74	32.53	-0.73%	969,615
Oct 18, 2024	32.84	33.22	32.78	32.98	32.77	0.43%	768,907
Oct 17, 2024	33.47	33.55	32.76	32.84	32.63	-1.74%	739,984
Oct 16, 2024	33.21	33.48	33.12	33.42	33.21	0.66%	857,648
Oct 15, 2024	32.84	33.33	32.80	33.20	32.99	1.53%	873,574
Oct 14, 2024	32.55	32.88	32.35	32.70	32.49	0.46%	839,248
Oct 11, 2024	32.40	32.83	32.20	32.55	32.34	1.24%	624,548
Oct 10, 2024	31.74	32.26	31.59	32.15	31.95	1.16%	1,067,963
Oct 9, 2024	31.90	31.99	31.49	31.78	31.58	-0.94%	819,564
Oct 8, 2024	31.96	32.65	31.88	32.08	31.88	1.17%	1,529,132
Oct 7, 2024	31.81	32.04	31.55	31.71	31.51	-0.16%	834,515
Oct 4, 2024	31.68	32.09	31.52	31.76	31.56	0.83%	805,880
Oct 3, 2024	31.11	31.53	30.60	31.50	31.30	1.03%	1,125,220
Oct 2, 2024	30.52	31.30	30.52	31.18	30.98	1.60%	1,286,146
Oct 1, 2024	30.46	31.39	30.29	30.69	30.49	0.76%	5,570,379
Sep 30, 2024	30.98	31.37	30.23	30.46	30.27	-1.61%	3,192,520
Sep 27, 2024	31.08	31.21	30.60	30.96	30.76	-0.32%	1,458,887
Sep 26, 2024	30.75	31.07	30.68	31.06	30.86	1.34%	834,663
Sep 25, 2024	31.49	31.49	30.58	30.65	30.45	-2.11%	1,227,791
Sep 24, 2024	31.14	31.66	31.00	31.31	31.11	0.51%	1,612,454
Sep 23, 2024	30.99	31.47	30.89	31.15	30.95	0.65%	3,799,833
Sep 20, 2024	31.95	31.95	30.51	30.95	30.75	-2.18%	4,372,043
Sep 19, 2024	32.77	32.77	31.52	31.64	31.44	-2.26%	1,181,746
Sep 18, 2024	32.31	32.58	31.85	32.37	32.16	0.03%	971,523
Sep 17, 2024	32.40	32.89	32.32	32.36	32.15	-0.22%	720,250
Sep 16, 2024	31.99	32.77	31.99	32.43	32.22	1.22%	1,035,546
Sep 13, 2024	31.16	32.22	31.16	32.04	31.84	2.76%	950,189
Sep 12, 2024	30.85	31.36	30.85	31.18	30.98	1.30%	609,376
Sep 11, 2024	31.26	31.26	30.51	30.78	30.58	-1.82%	637,511
Sep 10, 2024	31.46	31.62	31.03	31.35	31.15	-0.48%	506,646
Sep 9, 2024	31.15	31.85	30.77	31.50	31.30	1.19%	701,374
Sep 6, 2024	31.44	31.44	30.74	31.13	30.93	-0.99%	904,225
Sep 5, 2024	31.30	31.75	31.14	31.44	31.24	0.77%	789,416
Sep 4, 2024	31.12	31.66	31.03	31.20	31.00	0.48%	903,279
Sep 3, 2024	30.55	31.15	30.32	31.05	30.85	1.11%	1,379,070
Aug 30, 2024	30.64	30.74	30.18	30.71	30.51	-0.52%	1,678,074
Aug 29, 2024	30.25	30.94	30.25	30.87	30.44	2.29%	431,462
Aug 28, 2024	30.74	30.94	29.74	30.18	29.76	-2.30%	935,294
Aug 27, 2024	30.58	30.99	30.58	30.89	30.46	0.75%	518,251