Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	58.36	59.73	58.00	59.51	59.51	3.05%	998,695
Nov 10, 2026	56.54	58.49	56.36	57.75	57.75	2.03%	1,165,648
Nov 9, 2026	55.10	56.83	54.40	56.60	56.60	4.99%	1,236,710
Nov 6, 2026	54.93	55.80	53.51	53.91	53.91	-0.07%	1,030,223
Nov 5, 2026	55.66	57.56	52.99	53.95	53.95	1.73%	1,428,359
Nov 4, 2026	53.87	54.45	52.06	53.03	53.03	-0.38%	1,071,514
Nov 3, 2026	53.77	54.58	53.04	53.23	53.23	-0.84%	826,147
Nov 2, 2026	54.29	55.13	53.62	53.68	53.68	-0.15%	1,180,026
Oct 30, 2026	54.00	54.28	52.27	53.76	53.76	-0.83%	1,242,292
Oct 29, 2026	56.17	56.25	54.04	54.21	54.21	-2.22%	1,070,419
Oct 28, 2026	55.27	55.60	54.30	55.44	55.44	0.82%	843,589
Oct 27, 2026	56.55	56.99	54.94	54.99	54.99	-1.63%	783,119
Oct 26, 2026	55.93	57.48	55.88	55.90	55.90	-0.05%	970,152
Oct 23, 2026	55.50	56.77	55.00	55.93	55.93	-0.57%	666,907
Oct 22, 2026	56.06	57.69	56.04	56.25	56.25	-1.52%	953,081
Oct 21, 2026	57.98	57.98	56.54	57.12	57.12	0.12%	965,979
Oct 20, 2026	56.25	57.68	56.09	57.05	57.05	0.96%	983,112
Oct 19, 2026	57.57	57.85	56.16	56.51	56.51	-0.58%	934,190
Oct 16, 2026	57.98	58.58	56.69	56.84	56.84	-0.99%	919,678
Oct 15, 2026	55.37	58.14	54.29	57.41	57.41	3.48%	1,487,482
Oct 14, 2026	55.83	57.16	55.04	55.48	55.48	-0.82%	1,381,028
Oct 13, 2026	56.99	56.99	55.30	55.94	55.94	-1.46%	1,546,091
Oct 12, 2026	57.50	58.25	56.74	56.77	56.77	-1.29%	637,099
Oct 9, 2026	57.93	57.93	56.70	57.51	57.51	-0.52%	749,998
Oct 8, 2026	58.29	59.23	57.55	57.81	57.81	-1.70%	871,600
Oct 7, 2026	61.30	62.32	58.35	58.81	58.81	-4.56%	1,186,041
Oct 6, 2026	62.98	63.72	61.48	61.62	61.62	-2.00%	1,443,394
Oct 5, 2026	61.26	63.64	60.46	62.88	62.88	6.96%	2,145,389
Oct 2, 2026	55.11	60.20	55.11	58.79	58.79	5.70%	2,385,839
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