Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	67.94	68.02	65.30	65.80	65.80	-1.53%	1,049,167
Jul 9, 2026	65.43	67.46	64.97	66.82	66.82	3.97%	1,348,658
Jul 8, 2026	63.48	64.67	62.90	64.27	64.27	1.64%	970,378
Jul 7, 2026	63.10	63.57	61.61	63.23	63.23	0.41%	1,093,285
Jul 6, 2026	61.77	63.91	61.69	62.97	62.97	1.94%	872,808
Jul 2, 2026	62.35	62.97	60.86	61.77	61.77	0.06%	1,069,350
Jul 1, 2026	63.06	63.06	61.06	61.73	61.73	3.63%	902,396
Jun 30, 2026	59.22	62.12	58.49	59.57	59.57	2.44%	1,513,020
Jun 29, 2026	60.93	61.84	56.81	58.15	58.15	-4.22%	1,192,867
Jun 26, 2026	61.38	61.41	58.93	60.71	60.71	-0.56%	1,868,816
Jun 25, 2026	62.87	63.08	60.44	61.05	61.05	-2.09%	1,100,295
Jun 24, 2026	63.01	63.78	61.43	62.35	62.35	-1.67%	1,300,664
Jun 23, 2026	61.18	63.77	60.56	63.41	63.41	2.09%	1,438,601
Jun 22, 2026	63.79	64.88	60.78	62.11	62.11	-1.52%	2,094,183
Jun 18, 2026	60.79	63.40	60.55	63.07	63.07	3.96%	2,673,657
Jun 17, 2026	59.00	60.70	58.30	60.67	60.67	3.36%	1,040,689
Jun 16, 2026	58.35	58.92	57.90	58.70	58.70	1.73%	1,110,652
Jun 15, 2026	56.77	58.37	56.75	57.70	57.70	0.14%	1,224,075
Jun 12, 2026	55.95	57.77	55.95	57.62	57.62	3.93%	1,051,301
Jun 11, 2026	55.07	56.29	55.05	55.44	55.44	-0.20%	1,037,218
Jun 10, 2026	53.75	55.96	53.46	55.55	55.55	1.81%	1,477,838
Jun 9, 2026	53.28	54.94	53.08	54.56	54.56	2.90%	1,075,275
Jun 8, 2026	52.98	54.03	52.61	53.02	53.02	1.61%	978,791
Jun 5, 2026	51.43	52.28	50.90	52.18	52.18	1.38%	1,035,593
Jun 4, 2026	51.10	52.02	50.67	51.47	51.47	1.36%	927,226
Jun 3, 2026	49.86	50.84	49.14	50.78	50.78	2.57%	1,177,364
Jun 2, 2026	52.00	52.00	49.00	49.51	49.51	-3.96%	1,310,555
Jun 1, 2026	49.68	52.01	49.68	51.55	51.55	3.29%	1,783,381
May 29, 2026	49.00	50.97	48.80	50.15	49.91	2.77%	1,674,578
May 28, 2026	49.30	49.96	48.62	48.80	48.57	-2.20%	1,485,964
May 27, 2026	51.60	51.91	49.35	49.90	49.66	-3.85%	1,394,167
May 26, 2026	52.50	53.19	51.37	51.90	51.65	-1.09%	697,813
May 22, 2026	52.81	53.42	52.40	52.47	52.22	-0.53%	686,044
May 21, 2026	53.73	53.94	52.26	52.75	52.50	-1.90%	1,079,392
May 20, 2026	54.16	54.50	53.35	53.77	53.51	-0.72%	827,979
May 19, 2026	55.17	55.75	54.15	54.16	53.90	-1.67%	2,148,795
May 18, 2026	55.01	56.48	54.87	55.08	54.82	1.08%	1,806,848
May 15, 2026	55.23	55.33	54.25	54.49	54.23	-0.91%	1,007,710
May 14, 2026	53.88	55.09	53.49	54.99	54.73	2.61%	1,260,277
May 13, 2026	52.10	53.75	51.11	53.59	53.33	3.36%	1,285,697
May 12, 2026	51.46	52.06	50.55	51.85	51.60	0.60%	999,019
May 11, 2026	51.12	52.15	50.62	51.54	51.29	0.45%	1,479,088
May 8, 2026	49.76	51.39	49.22	51.31	51.06	3.57%	1,655,425
May 7, 2026	49.75	49.99	48.62	49.54	49.30	-1.30%	963,736
May 6, 2026	50.72	51.00	49.57	50.19	49.95	-0.83%	1,427,376
May 5, 2026	49.73	50.81	48.80	50.61	50.37	2.14%	1,459,144
May 4, 2026	48.14	49.69	47.93	49.55	49.31	2.97%	1,692,253
May 1, 2026	49.68	49.98	48.05	48.12	47.89	-3.10%	1,708,953
Apr 30, 2026	50.52	51.31	49.55	49.66	49.42	-2.28%	1,431,321
Apr 29, 2026	51.39	52.15	48.92	50.82	50.58	3.91%	2,151,508