Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	41.48	41.49	40.81	41.35	41.35	-1.36%	775,090
Aug 29, 2025	42.19	42.26	40.87	41.92	41.92	-1.11%	994,519
Aug 28, 2025	42.80	42.94	42.11	42.39	42.15	-0.80%	931,998
Aug 27, 2025	43.00	43.62	42.72	42.73	42.49	-1.00%	900,050
Aug 26, 2025	42.42	43.31	42.39	43.16	42.91	1.82%	944,224
Aug 25, 2025	42.47	42.99	42.02	42.39	42.15	0.81%	784,399
Aug 22, 2025	41.55	42.28	41.46	42.05	41.81	1.13%	740,718
Aug 21, 2025	41.31	41.75	41.22	41.58	41.34	0.41%	550,900
Aug 20, 2025	41.28	41.77	40.96	41.41	41.17	0.56%	865,761
Aug 19, 2025	41.34	41.45	40.71	41.18	40.95	-0.68%	1,083,746
Aug 18, 2025	41.67	41.86	41.14	41.46	41.22	-0.77%	808,894
Aug 15, 2025	41.76	41.96	41.18	41.78	41.54	-0.12%	828,374
Aug 14, 2025	41.89	42.16	41.40	41.83	41.59	-	720,162
Aug 13, 2025	42.43	42.43	41.12	41.83	41.59	-0.66%	864,873
Aug 12, 2025	42.47	42.64	41.70	42.11	41.87	0.17%	959,456
Aug 11, 2025	42.43	42.55	41.91	42.04	41.80	-0.94%	773,726
Aug 8, 2025	42.44	43.10	42.28	42.44	42.20	-0.02%	794,505
Aug 7, 2025	42.63	42.68	42.19	42.45	42.21	-	860,010
Aug 6, 2025	42.96	43.02	42.23	42.45	42.21	-1.03%	764,130
Aug 5, 2025	43.19	43.57	42.67	42.89	42.65	-1.20%	808,597
Aug 4, 2025	43.89	44.07	43.27	43.41	43.16	0.09%	975,354
Aug 1, 2025	43.72	44.16	42.83	43.37	43.12	-1.74%	847,356
Jul 31, 2025	45.04	45.37	44.07	44.14	43.89	-1.45%	969,839
Jul 30, 2025	43.60	45.25	41.09	44.79	44.54	1.70%	1,446,124
Jul 29, 2025	43.59	44.20	43.50	44.04	43.79	1.47%	1,217,601
Jul 28, 2025	44.20	44.43	42.75	43.40	43.15	-1.81%	825,947
Jul 25, 2025	43.62	44.24	43.19	44.20	43.95	0.98%	925,438
Jul 24, 2025	43.51	44.16	43.27	43.77	43.52	1.34%	487,683
Jul 23, 2025	42.50	43.50	42.44	43.19	42.94	1.31%	786,761
Jul 22, 2025	43.40	43.59	41.87	42.63	42.39	-2.05%	1,159,646
Jul 21, 2025	44.22	44.44	43.49	43.52	43.27	-1.81%	808,884
Jul 18, 2025	45.28	45.77	44.12	44.32	44.07	-1.77%	846,490
Jul 17, 2025	45.00	45.50	44.45	45.12	44.86	1.08%	1,056,594
Jul 16, 2025	44.18	44.83	43.84	44.64	44.39	1.06%	618,530
Jul 15, 2025	45.16	45.16	44.16	44.17	43.92	-1.41%	668,768
Jul 14, 2025	44.54	45.18	44.19	44.80	44.55	1.91%	621,880
Jul 11, 2025	43.86	44.47	43.83	43.96	43.71	-0.20%	548,688
Jul 10, 2025	43.18	44.07	43.18	44.05	43.80	2.42%	1,062,201
Jul 9, 2025	43.24	43.24	42.53	43.01	42.77	0.49%	808,575
Jul 8, 2025	44.97	44.97	42.65	42.80	42.56	-4.55%	1,320,741
Jul 7, 2025	44.56	45.12	44.44	44.84	44.59	0.74%	1,227,816
Jul 3, 2025	44.39	44.70	44.07	44.51	44.26	0.13%	531,973
Jul 2, 2025	43.55	44.67	43.52	44.45	44.20	2.47%	711,569
Jul 1, 2025	44.90	44.96	43.15	43.38	43.13	-3.15%	1,001,414
Jun 30, 2025	44.42	44.79	44.18	44.79	44.54	0.83%	665,417
Jun 27, 2025	43.74	44.75	43.58	44.42	44.17	1.53%	985,760
Jun 26, 2025	43.18	43.95	43.08	43.75	43.50	1.53%	696,659
Jun 25, 2025	43.06	43.35	42.89	43.09	42.85	0.35%	493,934
Jun 24, 2025	42.57	43.23	42.57	42.94	42.70	1.25%	707,098
Jun 23, 2025	42.42	42.77	41.64	42.41	42.17	-0.26%	680,453