Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.61	38.71	37.45	38.34	38.34	2.00%	790,524
Feb 12, 2026	37.98	38.34	37.00	37.59	37.59	-0.90%	1,277,197
Feb 11, 2026	39.61	39.61	37.62	37.93	37.93	-3.68%	1,053,597
Feb 10, 2026	39.32	39.61	38.86	39.38	39.38	0.31%	854,570
Feb 9, 2026	38.45	39.55	38.15	39.26	39.26	1.89%	1,134,754
Feb 6, 2026	38.22	38.90	37.83	38.53	38.53	0.84%	1,056,001
Feb 5, 2026	37.50	38.59	37.46	38.21	38.21	1.03%	1,614,885
Feb 4, 2026	38.47	38.47	37.14	37.82	37.82	-1.25%	1,540,011
Feb 3, 2026	39.66	39.90	37.64	38.30	38.30	-3.14%	1,980,569
Feb 2, 2026	40.98	41.28	39.22	39.54	39.54	-4.75%	1,865,070
Jan 30, 2026	41.00	42.08	40.57	41.51	41.51	2.09%	2,193,112
Jan 29, 2026	39.92	40.97	38.50	40.66	40.66	8.46%	2,136,294
Jan 28, 2026	37.65	38.00	36.75	37.49	37.49	-0.40%	1,791,464
Jan 27, 2026	37.37	37.82	37.04	37.64	37.64	0.35%	1,061,573
Jan 26, 2026	37.21	37.60	36.95	37.51	37.51	0.94%	908,622
Jan 23, 2026	37.05	37.78	36.73	37.16	37.16	0.13%	968,670
Jan 22, 2026	37.41	37.67	36.86	37.11	37.11	0.54%	807,237
Jan 21, 2026	36.66	37.07	36.52	36.91	36.91	0.76%	705,873
Jan 20, 2026	36.47	36.92	36.22	36.63	36.63	-0.70%	965,339
Jan 16, 2026	36.20	37.20	35.98	36.89	36.89	2.81%	1,295,104
Jan 15, 2026	35.12	35.98	35.12	35.88	35.88	1.99%	1,195,909
Jan 14, 2026	34.45	35.38	34.04	35.18	35.18	3.32%	1,440,457
Jan 13, 2026	33.93	34.07	33.24	34.05	34.05	0.38%	929,632
Jan 12, 2026	33.31	34.28	33.27	33.92	33.92	2.35%	1,017,168
Jan 9, 2026	32.71	33.24	32.49	33.14	33.14	1.88%	731,521
Jan 8, 2026	32.98	33.10	32.52	32.53	32.53	-1.15%	737,952
Jan 7, 2026	33.05	33.27	32.35	32.91	32.91	-0.78%	893,200
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