Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	49.76	51.39	49.22	51.31	51.31	3.57%	1,644,409
May 7, 2026	49.75	49.99	48.62	49.54	49.54	-1.30%	944,053
May 6, 2026	50.72	51.00	49.57	50.19	50.19	-0.83%	1,346,177
May 5, 2026	49.73	50.81	48.80	50.61	50.61	2.14%	1,458,913
May 4, 2026	48.14	49.69	47.93	49.55	49.55	2.97%	1,641,731
May 1, 2026	49.68	49.98	48.05	48.12	48.12	-3.10%	1,646,842
Apr 30, 2026	50.52	51.31	49.55	49.66	49.66	-2.28%	1,390,191
Apr 29, 2026	51.39	52.15	48.92	50.82	50.82	3.91%	2,044,773
Apr 28, 2026	48.05	48.95	47.50	48.91	48.91	2.67%	1,172,018
Apr 27, 2026	48.41	49.20	46.86	47.64	47.64	-1.83%	1,736,142
Apr 24, 2026	48.08	48.68	47.56	48.53	48.53	0.68%	777,816
Apr 23, 2026	48.13	48.36	47.29	48.20	48.20	-0.10%	1,065,525
Apr 22, 2026	47.79	48.28	47.17	48.25	48.25	0.96%	1,137,405
Apr 21, 2026	50.50	50.75	47.62	47.79	47.79	-5.48%	1,527,334
Apr 20, 2026	50.64	51.06	50.34	50.56	50.56	-0.18%	923,482
Apr 17, 2026	50.47	50.73	49.90	50.65	50.65	0.22%	814,116
Apr 16, 2026	50.15	50.56	49.31	50.54	50.54	-0.10%	1,291,972
Apr 15, 2026	51.78	51.84	50.56	50.59	50.59	-1.35%	1,012,474
Apr 14, 2026	50.94	52.21	50.55	51.28	51.28	0.77%	1,429,332
Apr 13, 2026	48.60	50.93	48.52	50.89	50.89	4.71%	1,704,033
Apr 10, 2026	49.44	49.44	48.21	48.60	48.60	-2.13%	1,188,118
Apr 9, 2026	48.94	49.73	48.48	49.66	49.66	1.47%	2,092,656
Apr 8, 2026	46.87	49.10	46.14	48.94	48.94	2.69%	3,055,759
Apr 7, 2026	47.41	48.30	47.17	47.66	47.66	0.36%	1,117,369
Apr 6, 2026	46.63	47.51	46.20	47.49	47.49	2.75%	1,596,594
Apr 2, 2026	43.92	46.30	43.92	46.22	46.22	4.12%	1,309,760
Apr 1, 2026	44.28	44.75	44.00	44.39	44.39	0.93%	825,893
Mar 31, 2026	43.40	44.18	43.26	43.98	43.98	2.66%	829,401
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