Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	48.05	48.95	47.50	48.91	48.68	2.67%	1,172,708
Apr 27, 2026	48.41	49.20	46.86	47.64	47.41	-1.83%	1,736,256
Apr 24, 2026	48.08	48.68	47.56	48.53	48.30	0.68%	826,178
Apr 23, 2026	48.13	48.36	47.29	48.20	47.97	-0.10%	1,065,546
Apr 22, 2026	47.79	48.28	47.17	48.25	48.02	0.96%	1,167,265
Apr 21, 2026	50.50	50.75	47.62	47.79	47.56	-5.48%	1,582,243
Apr 20, 2026	50.64	51.06	50.34	50.56	50.32	-0.18%	991,542
Apr 17, 2026	50.47	50.73	49.90	50.65	50.41	0.22%	814,850
Apr 16, 2026	50.15	50.56	49.31	50.54	50.30	-0.10%	1,292,392
Apr 15, 2026	51.78	51.84	50.56	50.59	50.35	-1.35%	1,012,600
Apr 14, 2026	50.94	52.21	50.55	51.28	51.03	0.77%	1,433,797
Apr 13, 2026	48.60	50.93	48.52	50.89	50.65	4.71%	2,000,964
Apr 10, 2026	49.44	49.44	48.21	48.60	48.37	-2.13%	1,188,957
Apr 9, 2026	48.94	49.73	48.48	49.66	49.42	1.47%	2,093,034