Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	61.99	62.58	60.81	60.86	60.86	-1.15%	686,048
Sep 10, 2026	62.91	63.01	61.28	61.57	61.57	-2.10%	705,667
Sep 9, 2026	63.41	64.00	62.20	62.89	62.89	-0.21%	615,548
Sep 8, 2026	63.88	64.79	62.76	63.02	63.02	-2.19%	691,603
Sep 4, 2026	64.00	64.87	63.50	64.43	64.43	0.37%	924,727
Sep 3, 2026	63.37	65.04	63.30	64.19	64.19	2.39%	1,579,219
Sep 2, 2026	65.64	66.08	62.06	62.69	62.69	-4.03%	1,155,236
Sep 1, 2026	65.38	66.47	63.64	65.32	65.32	-0.12%	758,368
Aug 31, 2026	66.50	67.67	65.58	65.64	65.40	-1.13%	1,070,664
Aug 28, 2026	67.49	68.76	65.90	66.39	66.15	-0.97%	962,978
Aug 27, 2026	65.42	67.06	65.40	67.04	66.79	1.98%	997,934
Aug 26, 2026	64.92	66.19	64.75	65.74	65.50	0.83%	969,193
Aug 25, 2026	65.98	66.68	63.80	65.20	64.96	-1.64%	1,119,684
Aug 24, 2026	66.80	67.59	64.91	66.29	66.05	-2.41%	1,414,511
Aug 21, 2026	60.66	68.68	60.58	67.93	67.68	11.01%	3,022,264
Aug 20, 2026	60.89	63.99	56.75	61.19	60.97	2.02%	5,152,669
Aug 19, 2026	60.63	61.79	59.57	59.98	59.76	-1.75%	2,795,352
Aug 18, 2026	59.18	62.83	58.41	61.05	60.83	2.61%	2,355,637
Aug 17, 2026	59.57	62.34	59.45	59.50	59.28	-0.87%	1,314,703
Aug 14, 2026	57.42	60.32	56.63	60.02	59.80	4.93%	1,484,129
Aug 13, 2026	57.18	57.98	56.96	57.20	56.99	0.19%	1,034,393
Aug 12, 2026	55.49	57.13	55.49	57.09	56.88	3.65%	818,250
Aug 11, 2026	55.77	56.34	54.66	55.08	54.88	-1.06%	765,030
Aug 10, 2026	55.80	56.70	55.18	55.67	55.47	-0.32%	1,078,004
Aug 7, 2026	55.45	56.19	55.45	55.85	55.65	0.49%	594,435
Aug 6, 2026	58.31	58.57	55.08	55.58	55.38	-4.94%	1,514,767
Aug 5, 2026	57.56	59.49	57.37	58.47	58.26	2.58%	897,310
Aug 4, 2026	59.16	59.92	56.82	57.00	56.79	-3.18%	1,324,584
Aug 3, 2026	58.08	59.00	56.07	58.87	58.65	0.24%	1,336,996
Jul 31, 2026	59.18	59.76	57.78	58.73	58.52	-0.73%	983,032
Jul 30, 2026	55.64	59.92	53.51	59.16	58.94	2.12%	1,281,687
Jul 29, 2026	58.52	58.98	57.86	57.93	57.72	-1.26%	836,832
Jul 28, 2026	59.21	59.25	57.93	58.67	58.46	-0.31%	1,015,792
Jul 27, 2026	60.39	60.97	58.74	58.85	58.63	-1.49%	923,371
Jul 24, 2026	59.45	60.09	58.97	59.74	59.52	0.12%	695,037
Jul 23, 2026	59.19	60.38	58.78	59.67	59.45	0.18%	1,082,381
Jul 22, 2026	57.48	59.90	57.18	59.56	59.34	3.40%	1,152,992
Jul 21, 2026	56.74	58.25	56.66	57.60	57.39	1.66%	958,007
Jul 20, 2026	56.15	57.38	55.60	56.66	56.45	1.71%	912,636
Jul 17, 2026	57.56	57.64	55.47	55.71	55.51	-4.43%	1,401,227
Jul 16, 2026	60.00	60.00	57.14	58.29	58.08	-3.80%	1,657,927
Jul 15, 2026	60.37	61.48	59.90	60.59	60.37	1.71%	1,627,771
Jul 14, 2026	62.08	63.00	58.64	59.57	59.35	-7.89%	2,213,683
Jul 13, 2026	67.14	67.14	64.00	64.67	64.43	-1.72%	1,104,730
Jul 10, 2026	67.94	68.02	65.30	65.80	65.56	-1.53%	1,049,478
Jul 9, 2026	65.43	67.46	64.97	66.82	66.58	3.97%	1,360,503
Jul 8, 2026	63.48	64.67	62.90	64.27	64.04	1.64%	987,313
Jul 7, 2026	63.10	63.57	61.61	63.23	63.00	0.41%	1,093,301
Jul 6, 2026	61.77	63.91	61.69	62.97	62.74	1.94%	893,278
Jul 2, 2026	62.35	62.97	60.86	61.77	61.54	0.06%	1,069,450