Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.00	50.97	48.80	50.15	50.15	2.77%	1,530,188
May 28, 2026	49.30	49.96	48.62	48.80	48.80	-2.20%	1,473,158
May 27, 2026	51.60	51.91	49.35	49.90	49.90	-3.85%	1,364,461
May 26, 2026	52.50	53.19	51.37	51.90	51.90	-1.09%	684,393
May 22, 2026	52.81	53.42	52.40	52.47	52.47	-0.53%	617,189
May 21, 2026	53.73	53.94	52.26	52.75	52.75	-1.90%	1,078,628
May 20, 2026	54.16	54.50	53.35	53.77	53.77	-0.72%	776,805
May 19, 2026	55.17	55.75	54.15	54.16	54.16	-1.67%	1,473,233
May 18, 2026	55.01	56.48	54.87	55.08	55.08	1.08%	1,789,833
May 15, 2026	55.23	55.33	54.25	54.49	54.49	-0.91%	1,007,710
May 14, 2026	53.88	55.09	53.49	54.99	54.99	2.61%	1,260,277
May 13, 2026	52.10	53.75	51.11	53.59	53.59	3.36%	1,285,697
May 12, 2026	51.46	52.06	50.55	51.85	51.85	0.60%	999,019
May 11, 2026	51.12	52.15	50.62	51.54	51.54	0.45%	1,479,088
May 8, 2026	49.76	51.39	49.22	51.31	51.31	3.57%	1,655,425
May 7, 2026	49.75	49.99	48.62	49.54	49.54	-1.30%	963,736
May 6, 2026	50.72	51.00	49.57	50.19	50.19	-0.83%	1,427,376
May 5, 2026	49.73	50.81	48.80	50.61	50.61	2.14%	1,459,144
May 4, 2026	48.14	49.69	47.93	49.55	49.55	2.97%	1,692,253
May 1, 2026	49.68	49.98	48.05	48.12	48.12	-3.10%	1,708,953
Apr 30, 2026	50.52	51.31	49.55	49.66	49.66	-2.28%	1,431,321
Apr 29, 2026	51.39	52.15	48.92	50.82	50.82	3.91%	2,151,508
Apr 28, 2026	48.05	48.95	47.50	48.91	48.91	2.67%	1,172,708
Apr 27, 2026	48.41	49.20	46.86	47.64	47.64	-1.83%	1,736,256
Apr 24, 2026	48.08	48.68	47.56	48.53	48.53	0.68%	826,178
Apr 23, 2026	48.13	48.36	47.29	48.20	48.20	-0.10%	1,065,546
Apr 22, 2026	47.79	48.28	47.17	48.25	48.25	0.96%	1,167,265
Apr 21, 2026	50.50	50.75	47.62	47.79	47.79	-5.48%	1,582,243
Apr 20, 2026	50.64	51.06	50.34	50.56	50.56	-0.18%	991,542
Apr 17, 2026	50.47	50.73	49.90	50.65	50.65	0.22%	814,850
Apr 16, 2026	50.15	50.56	49.31	50.54	50.54	-0.10%	1,292,392
Apr 15, 2026	51.78	51.84	50.56	50.59	50.59	-1.35%	1,012,600
Apr 14, 2026	50.94	52.21	50.55	51.28	51.28	0.77%	1,433,797
Apr 13, 2026	48.60	50.93	48.52	50.89	50.89	4.71%	2,000,964
Apr 10, 2026	49.44	49.44	48.21	48.60	48.60	-2.13%	1,188,957
Apr 9, 2026	48.94	49.73	48.48	49.66	49.66	1.47%	2,093,034
Apr 8, 2026	46.87	49.10	46.14	48.94	48.94	2.69%	3,056,249
Apr 7, 2026	47.41	48.30	47.17	47.66	47.66	0.36%	1,120,086
Apr 6, 2026	46.63	47.51	46.20	47.49	47.49	2.75%	1,596,695
Apr 2, 2026	43.92	46.30	43.92	46.22	46.22	4.12%	1,310,059
Apr 1, 2026	44.28	44.75	44.00	44.39	44.39	0.93%	825,923
Mar 31, 2026	43.40	44.18	43.26	43.98	43.98	2.66%	829,693
Mar 30, 2026	42.55	43.40	42.28	42.84	42.84	0.75%	612,272
Mar 27, 2026	43.33	43.33	42.46	42.52	42.52	-2.12%	609,407
Mar 26, 2026	43.66	44.00	43.34	43.44	43.44	-0.69%	626,846
Mar 25, 2026	43.59	44.23	43.23	43.74	43.74	0.95%	998,618
Mar 24, 2026	42.65	43.74	42.65	43.33	43.33	1.05%	1,493,351
Mar 23, 2026	41.83	42.92	41.27	42.88	42.88	3.00%	1,430,700
Mar 20, 2026	40.38	41.84	39.90	41.63	41.63	5.18%	2,628,968
Mar 19, 2026	39.46	39.94	39.13	39.58	39.58	-0.75%	652,723