Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	60.66	68.68	60.58	67.93	67.93	11.01%	3,009,727
Aug 20, 2026	60.89	63.99	56.75	61.19	61.19	2.02%	4,700,090
Aug 19, 2026	60.63	61.79	59.57	59.98	59.98	-1.75%	2,789,445
Aug 18, 2026	59.18	62.83	58.41	61.05	61.05	2.61%	2,290,510
Aug 17, 2026	59.57	62.34	59.45	59.50	59.50	-0.87%	1,309,896
Aug 14, 2026	57.42	60.32	56.63	60.02	60.02	4.93%	1,483,031
Aug 13, 2026	57.18	57.98	56.96	57.20	57.20	0.19%	1,028,746
Aug 12, 2026	55.49	57.13	55.49	57.09	57.09	3.65%	818,234
Aug 11, 2026	55.77	56.34	54.66	55.08	55.08	-1.06%	741,938
Aug 10, 2026	55.80	56.70	55.18	55.67	55.67	-0.32%	1,077,921
Aug 7, 2026	55.45	56.19	55.45	55.85	55.85	0.49%	594,431
Aug 6, 2026	58.31	58.57	55.08	55.58	55.58	-4.94%	1,510,310
Aug 5, 2026	57.56	59.49	57.37	58.47	58.47	2.58%	897,303
Aug 4, 2026	59.16	59.92	56.82	57.00	57.00	-3.18%	1,314,717
Aug 3, 2026	58.08	59.00	56.07	58.87	58.87	0.24%	1,321,567
Jul 31, 2026	59.18	59.76	57.78	58.73	58.73	-0.73%	982,568
Jul 30, 2026	55.64	59.92	53.51	59.16	59.16	2.12%	1,250,823
Jul 29, 2026	58.52	58.98	57.86	57.93	57.93	-1.26%	836,695
Jul 28, 2026	59.21	59.25	57.93	58.67	58.67	-0.31%	1,015,775
Jul 27, 2026	60.39	60.97	58.74	58.85	58.85	-1.49%	921,736
Jul 24, 2026	59.45	60.09	58.97	59.74	59.74	0.12%	662,842
Jul 23, 2026	59.19	60.38	58.78	59.67	59.67	0.18%	1,082,313
Jul 22, 2026	57.48	59.90	57.18	59.56	59.56	3.40%	1,152,743
Jul 21, 2026	56.74	58.25	56.66	57.60	57.60	1.66%	957,705
Jul 20, 2026	56.15	57.38	55.60	56.66	56.66	1.71%	912,482
Jul 17, 2026	57.56	57.64	55.47	55.71	55.71	-4.43%	1,401,161
Jul 16, 2026	60.00	60.00	57.14	58.29	58.29	-3.80%	1,644,817
Jul 15, 2026	60.37	61.48	59.90	60.59	60.59	1.71%	1,607,195
Jul 14, 2026	62.08	63.00	58.64	59.57	59.57	-7.89%	2,148,709
Jul 13, 2026	67.14	67.14	64.00	64.67	64.67	-1.72%	1,080,737
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