Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	43.40	43.79	43.26	43.51	-	1.56%	143,210
Mar 30, 2026	42.55	43.40	42.28	42.84	42.84	0.75%	588,033
Mar 27, 2026	43.33	43.33	42.46	42.52	42.52	-2.12%	603,412
Mar 26, 2026	43.66	44.00	43.34	43.44	43.44	-0.69%	620,488
Mar 25, 2026	43.59	44.23	43.23	43.74	43.74	0.95%	985,399
Mar 24, 2026	42.65	43.74	42.65	43.33	43.33	1.05%	1,138,192
Mar 23, 2026	41.83	42.92	41.27	42.88	42.88	3.00%	1,430,334
Mar 20, 2026	40.38	41.84	39.90	41.63	41.63	5.18%	2,618,777
Mar 19, 2026	39.46	39.94	39.13	39.58	39.58	-0.75%	639,305
Mar 18, 2026	39.62	40.67	39.36	39.88	39.88	0.08%	919,220
Mar 17, 2026	39.22	40.53	39.08	39.85	39.85	2.55%	1,423,457
Mar 16, 2026	40.78	40.78	38.70	38.86	38.86	-0.59%	1,441,315
Mar 13, 2026	39.95	40.04	39.07	39.09	39.09	-1.46%	953,132
Mar 12, 2026	40.05	40.25	39.60	39.67	39.67	-1.86%	1,044,549
Mar 11, 2026	41.19	42.14	40.21	40.42	40.42	-1.53%	1,076,300
Mar 10, 2026	42.01	42.01	40.86	41.05	41.05	-2.12%	835,583
Mar 9, 2026	40.75	42.26	40.20	41.94	41.94	2.27%	1,222,980
Mar 6, 2026	40.63	41.44	40.21	41.01	41.01	0.29%	834,312
Mar 5, 2026	40.85	41.51	40.56	40.89	40.89	-0.41%	784,147
Mar 4, 2026	41.74	41.82	40.86	41.06	41.06	-1.39%	832,591
Mar 3, 2026	42.33	42.37	40.99	41.64	41.64	-2.55%	1,214,983
Mar 2, 2026	41.34	43.00	41.23	42.73	42.73	3.19%	1,134,949
Feb 27, 2026	41.71	42.23	41.07	41.41	41.41	-0.79%	1,552,085
Feb 26, 2026	40.96	41.76	40.70	41.74	41.50	2.43%	731,491
Feb 25, 2026	41.04	41.15	40.33	40.75	40.52	-0.24%	917,188
Feb 24, 2026	39.98	40.90	39.75	40.85	40.62	2.18%	995,290
Feb 23, 2026	39.65	40.09	39.25	39.98	39.75	0.40%	1,141,836
Feb 20, 2026	39.10	40.36	39.10	39.82	39.59	1.14%	1,138,169
Feb 19, 2026	39.01	39.50	38.48	39.37	39.14	0.03%	1,081,465
Feb 18, 2026	39.22	39.99	39.22	39.36	39.13	0.72%	1,100,187
Feb 17, 2026	39.05	39.32	38.69	39.08	38.86	1.93%	1,027,909
Feb 13, 2026	37.61	38.71	37.45	38.34	38.12	2.00%	894,787
Feb 12, 2026	37.98	38.34	37.00	37.59	37.37	-0.90%	1,345,556
Feb 11, 2026	39.61	39.61	37.62	37.93	37.71	-3.68%	1,053,599
Feb 10, 2026	39.32	39.61	38.86	39.38	39.15	0.31%	1,157,292
Feb 9, 2026	38.45	39.55	38.15	39.26	39.03	1.89%	1,134,766
Feb 6, 2026	38.22	38.90	37.83	38.53	38.31	0.84%	1,056,331
Feb 5, 2026	37.50	38.59	37.46	38.21	37.99	1.03%	1,615,239
Feb 4, 2026	38.47	38.47	37.14	37.82	37.60	-1.25%	1,540,012
Feb 3, 2026	39.66	39.90	37.64	38.30	38.08	-3.14%	1,980,589
Feb 2, 2026	40.98	41.28	39.22	39.54	39.31	-4.75%	1,865,117
Jan 30, 2026	41.00	42.08	40.57	41.51	41.27	2.09%	2,193,621
Jan 29, 2026	39.92	40.97	38.50	40.66	40.43	8.46%	2,136,916
Jan 28, 2026	37.65	38.00	36.75	37.49	37.27	-0.40%	1,791,932
Jan 27, 2026	37.37	37.82	37.04	37.64	37.42	0.35%	1,061,573
Jan 26, 2026	37.21	37.60	36.95	37.51	37.29	0.94%	908,623
Jan 23, 2026	37.05	37.78	36.73	37.16	36.95	0.13%	968,681
Jan 22, 2026	37.41	37.67	36.86	37.11	36.90	0.54%	808,268
Jan 21, 2026	36.66	37.07	36.52	36.91	36.70	0.76%	705,883
Jan 20, 2026	36.47	36.92	36.22	36.63	36.42	-0.70%	967,780