Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	39.22	40.65	38.96	39.82	39.82	1.71%	1,145,246
Apr 30, 2025	37.97	39.24	37.50	39.15	39.15	1.64%	1,347,528
Apr 29, 2025	38.98	39.23	38.07	38.52	38.52	-1.73%	1,099,731
Apr 28, 2025	38.88	39.29	38.28	39.20	39.20	2.19%	1,218,828
Apr 25, 2025	38.50	39.47	38.26	38.36	38.36	-0.47%	1,793,116
Apr 24, 2025	39.15	39.55	37.92	38.54	38.54	-1.46%	1,105,948
Apr 23, 2025	39.75	41.13	38.66	39.11	39.11	1.35%	1,760,921
Apr 22, 2025	37.88	38.80	37.75	38.59	38.59	3.85%	879,781
Apr 21, 2025	38.22	38.48	36.63	37.16	37.16	-3.38%	750,478
Apr 17, 2025	37.90	38.92	37.90	38.46	38.46	1.75%	1,170,164
Apr 16, 2025	38.41	38.66	37.49	37.80	37.80	-2.20%	921,207
Apr 15, 2025	38.23	38.72	37.85	38.65	38.65	1.10%	1,209,041
Apr 14, 2025	37.82	38.50	37.74	38.23	38.23	3.24%	1,135,885
Apr 11, 2025	35.42	37.14	35.19	37.03	37.03	4.19%	989,921
Apr 10, 2025	35.00	36.16	34.76	35.54	35.54	-0.81%	975,856
Apr 9, 2025	32.03	36.24	32.00	35.83	35.83	9.17%	2,205,510
Apr 8, 2025	34.30	35.37	32.39	32.82	32.82	-6.63%	1,706,991
Apr 7, 2025	33.91	36.91	33.55	35.15	35.15	0.13%	1,351,195
Apr 4, 2025	36.25	36.36	34.67	35.11	35.11	-6.14%	1,209,367
Apr 3, 2025	37.40	38.26	36.91	37.40	37.40	-4.83%	1,101,588
Apr 2, 2025	38.10	39.79	38.10	39.30	39.30	1.95%	827,120
Apr 1, 2025	37.96	38.81	37.52	38.55	38.55	1.13%	1,099,264
Mar 31, 2025	37.14	38.25	36.87	38.12	38.12	0.95%	767,243
Mar 28, 2025	37.58	37.90	36.88	37.76	37.76	0.13%	717,775
Mar 27, 2025	38.55	39.00	37.63	37.71	37.71	-2.15%	999,267
Mar 26, 2025	39.82	40.41	38.35	38.54	38.54	-3.21%	791,957
Mar 25, 2025	39.00	39.91	38.72	39.82	39.82	2.42%	781,616
Mar 24, 2025	38.28	39.00	38.25	38.88	38.88	3.46%	641,841
Mar 21, 2025	37.26	37.85	37.23	37.58	37.58	-0.37%	1,425,805
Mar 20, 2025	36.87	37.99	36.87	37.72	37.72	1.18%	587,167
Mar 19, 2025	36.22	37.52	35.99	37.28	37.28	2.70%	554,047
Mar 18, 2025	36.02	36.85	35.99	36.30	36.30	0.61%	768,887
Mar 17, 2025	35.62	36.52	35.23	36.08	36.08	1.04%	786,815
Mar 14, 2025	34.70	35.87	34.60	35.71	35.71	4.45%	678,132
Mar 13, 2025	35.45	35.51	34.00	34.19	34.19	-3.36%	868,772
Mar 12, 2025	36.14	36.68	34.80	35.38	35.38	-0.39%	965,027
Mar 11, 2025	35.13	35.78	34.62	35.52	35.52	1.20%	1,069,227
Mar 10, 2025	35.70	36.00	34.56	35.10	35.10	-4.12%	1,164,976
Mar 7, 2025	36.14	36.89	35.22	36.61	36.61	0.11%	1,221,052
Mar 6, 2025	35.82	36.64	35.00	36.57	36.57	0.83%	1,329,569
Mar 5, 2025	36.01	36.74	35.74	36.27	36.27	1.00%	773,106
Mar 4, 2025	35.83	36.58	35.02	35.91	35.91	-1.54%	1,275,172
Mar 3, 2025	36.64	37.23	36.12	36.47	36.47	-0.25%	1,011,103
Feb 28, 2025	35.23	36.60	35.22	36.56	36.56	2.96%	1,493,726
Feb 27, 2025	35.67	36.01	35.00	35.51	35.28	-0.11%	994,158
Feb 26, 2025	35.19	35.76	35.10	35.55	35.32	1.28%	1,154,351
Feb 25, 2025	35.59	35.73	34.38	35.10	34.87	-1.79%	929,767
Feb 24, 2025	35.83	36.08	34.73	35.74	35.51	0.99%	1,014,933
Feb 21, 2025	37.26	37.51	35.32	35.39	35.16	-4.48%	1,184,505
Feb 20, 2025	38.43	38.48	36.13	37.05	36.81	-3.19%	1,062,818