Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	56.78	60.16	56.78	58.59	-	5.34%	2,377,324
Oct 1, 2026	54.37	55.70	52.67	55.62	55.62	0.83%	1,576,720
Sep 30, 2026	54.08	55.63	53.60	55.16	55.16	2.62%	2,307,527
Sep 29, 2026	52.03	53.81	51.56	53.75	53.75	3.43%	1,460,399
Sep 28, 2026	53.01	53.49	51.68	51.97	51.97	-2.68%	1,187,875
Sep 25, 2026	52.92	53.66	51.79	53.40	53.40	1.41%	1,585,246
Sep 24, 2026	52.88	53.10	52.09	52.66	52.66	-0.66%	1,090,820
Sep 23, 2026	54.42	54.80	52.85	53.01	53.01	-2.72%	1,497,106
Sep 22, 2026	57.86	57.90	53.66	54.49	54.49	-5.95%	1,638,597
Sep 21, 2026	58.45	59.08	57.81	57.94	57.94	0.33%	766,871
Sep 18, 2026	56.92	58.06	56.82	57.75	57.75	0.86%	1,074,607
Sep 17, 2026	57.63	57.78	56.82	57.26	57.26	0.02%	644,510
Sep 16, 2026	58.05	58.60	56.41	57.25	57.25	-1.19%	597,834
Sep 15, 2026	59.32	60.06	57.30	57.94	57.94	-3.32%	1,362,513
Sep 14, 2026	60.75	61.15	59.78	59.93	59.93	-1.53%	751,907
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