Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	44.22	44.44	43.49	43.52	43.52	-1.81%	808,884
Jul 18, 2025	45.28	45.77	44.12	44.32	44.32	-1.77%	846,490
Jul 17, 2025	45.00	45.50	44.45	45.12	45.12	1.08%	1,056,594
Jul 16, 2025	44.18	44.83	43.84	44.64	44.64	1.06%	618,530
Jul 15, 2025	45.16	45.16	44.16	44.17	44.17	-1.41%	668,768
Jul 14, 2025	44.54	45.18	44.19	44.80	44.80	1.91%	621,880
Jul 11, 2025	43.86	44.47	43.83	43.96	43.96	-0.20%	548,688
Jul 10, 2025	43.18	44.07	43.18	44.05	44.05	2.42%	1,062,201
Jul 9, 2025	43.24	43.24	42.53	43.01	43.01	0.49%	808,575
Jul 8, 2025	44.97	44.97	42.65	42.80	42.80	-4.55%	1,320,741
Jul 7, 2025	44.56	45.12	44.44	44.84	44.84	0.74%	1,227,816
Jul 3, 2025	44.39	44.70	44.07	44.51	44.51	0.13%	531,973
Jul 2, 2025	43.55	44.67	43.52	44.45	44.45	2.47%	711,569
Jul 1, 2025	44.90	44.96	43.15	43.38	43.38	-3.15%	1,001,414
Jun 30, 2025	44.42	44.79	44.18	44.79	44.79	0.83%	665,417
Jun 27, 2025	43.74	44.75	43.58	44.42	44.42	1.53%	985,760
Jun 26, 2025	43.18	43.95	43.08	43.75	43.75	1.53%	696,659
Jun 25, 2025	43.06	43.35	42.89	43.09	43.09	0.35%	493,934
Jun 24, 2025	42.57	43.23	42.57	42.94	42.94	1.25%	707,098
Jun 23, 2025	42.42	42.77	41.64	42.41	42.41	-0.26%	680,453
Jun 20, 2025	43.06	43.06	42.32	42.52	42.52	-0.37%	952,025
Jun 18, 2025	41.88	42.94	41.88	42.68	42.68	1.79%	803,470
Jun 17, 2025	42.00	42.16	41.17	41.93	41.93	0.02%	606,235
Jun 16, 2025	41.40	42.32	41.40	41.92	41.92	1.95%	882,328
Jun 13, 2025	40.62	41.15	40.29	41.12	41.12	-0.02%	782,141
Jun 12, 2025	40.68	41.15	40.44	41.13	41.13	0.98%	711,325
Jun 11, 2025	39.90	40.73	39.61	40.73	40.73	2.08%	775,221
Jun 10, 2025	41.22	41.40	39.59	39.90	39.90	-3.60%	814,481
Jun 9, 2025	41.98	42.14	41.13	41.39	41.39	-1.10%	492,656
Jun 6, 2025	41.40	42.05	41.22	41.85	41.85	2.37%	764,655
Jun 5, 2025	40.85	41.40	40.51	40.88	40.88	0.25%	931,747
Jun 4, 2025	40.34	41.14	40.19	40.78	40.78	1.27%	1,138,883
Jun 3, 2025	40.54	40.87	40.12	40.27	40.27	-1.15%	1,000,544
Jun 2, 2025	40.08	40.86	39.57	40.74	40.74	1.37%	909,642
May 30, 2025	40.20	40.28	39.47	40.19	40.19	-1.03%	1,319,218
May 29, 2025	41.19	41.19	40.25	40.61	40.37	-0.90%	675,232
May 28, 2025	41.32	41.58	40.86	40.98	40.74	-0.75%	685,423
May 27, 2025	41.01	41.61	40.58	41.29	41.05	1.33%	862,342
May 23, 2025	40.68	41.13	40.39	40.75	40.51	-0.56%	724,095
May 22, 2025	41.48	41.93	40.94	40.98	40.74	-1.28%	529,790
May 21, 2025	42.00	42.31	41.44	41.51	41.26	-1.59%	633,923
May 20, 2025	42.12	42.50	41.96	42.18	41.93	0.09%	817,616
May 19, 2025	41.00	42.64	40.85	42.14	41.89	1.66%	713,151
May 16, 2025	40.97	41.49	40.80	41.45	41.20	1.15%	939,170
May 15, 2025	41.08	41.53	39.07	40.98	40.74	-2.89%	1,876,118
May 14, 2025	42.19	42.37	41.86	42.20	41.95	-0.38%	983,527
May 13, 2025	42.56	43.32	42.33	42.36	42.11	-0.40%	1,034,238
May 12, 2025	44.52	44.58	42.25	42.53	42.28	-1.44%	956,477
May 9, 2025	42.74	43.45	42.43	43.15	42.89	1.58%	910,969
May 8, 2025	42.20	42.89	42.04	42.48	42.23	2.07%	762,074