Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.85	41.51	40.56	40.89	40.89	-0.41%	784,147
Mar 4, 2026	41.74	41.82	40.86	41.06	41.06	-1.39%	832,591
Mar 3, 2026	42.33	42.37	40.99	41.64	41.64	-2.55%	1,214,983
Mar 2, 2026	41.34	43.00	41.23	42.73	42.73	3.19%	1,134,949
Feb 27, 2026	41.71	42.23	41.07	41.41	41.41	-0.79%	1,552,085
Feb 26, 2026	40.96	41.76	40.70	41.74	41.50	2.43%	731,491
Feb 25, 2026	41.04	41.15	40.33	40.75	40.52	-0.24%	917,188
Feb 24, 2026	39.98	40.90	39.75	40.85	40.62	2.18%	995,290
Feb 23, 2026	39.65	40.09	39.25	39.98	39.75	0.40%	1,141,836
Feb 20, 2026	39.10	40.36	39.10	39.82	39.59	1.14%	1,138,169
Feb 19, 2026	39.01	39.50	38.48	39.37	39.14	0.03%	1,081,465
Feb 18, 2026	39.22	39.99	39.22	39.36	39.13	0.72%	1,100,187
Feb 17, 2026	39.05	39.32	38.69	39.08	38.86	1.93%	1,027,909
Feb 13, 2026	37.61	38.71	37.45	38.34	38.12	2.00%	894,787
Feb 12, 2026	37.98	38.34	37.00	37.59	37.37	-0.90%	1,345,556
Feb 11, 2026	39.61	39.61	37.62	37.93	37.71	-3.68%	1,053,599
Feb 10, 2026	39.32	39.61	38.86	39.38	39.15	0.31%	1,157,292
Feb 9, 2026	38.45	39.55	38.15	39.26	39.03	1.89%	1,134,766
Feb 6, 2026	38.22	38.90	37.83	38.53	38.31	0.84%	1,056,331
Feb 5, 2026	37.50	38.59	37.46	38.21	37.99	1.03%	1,615,239
Feb 4, 2026	38.47	38.47	37.14	37.82	37.60	-1.25%	1,540,012
Feb 3, 2026	39.66	39.90	37.64	38.30	38.08	-3.14%	1,980,589
Feb 2, 2026	40.98	41.28	39.22	39.54	39.31	-4.75%	1,865,117
Jan 30, 2026	41.00	42.08	40.57	41.51	41.27	2.09%	2,193,621
Jan 29, 2026	39.92	40.97	38.50	40.66	40.43	8.46%	2,136,916
Jan 28, 2026	37.65	38.00	36.75	37.49	37.27	-0.40%	1,791,932
Jan 27, 2026	37.37	37.82	37.04	37.64	37.42	0.35%	1,061,573
Jan 26, 2026	37.21	37.60	36.95	37.51	37.29	0.94%	908,623
Jan 23, 2026	37.05	37.78	36.73	37.16	36.95	0.13%	968,681
Jan 22, 2026	37.41	37.67	36.86	37.11	36.90	0.54%	808,268
Jan 21, 2026	36.66	37.07	36.52	36.91	36.70	0.76%	705,883
Jan 20, 2026	36.47	36.92	36.22	36.63	36.42	-0.70%	967,780
Jan 16, 2026	36.20	37.20	35.98	36.89	36.68	2.81%	1,333,782
Jan 15, 2026	35.12	35.98	35.12	35.88	35.67	1.99%	1,629,297
Jan 14, 2026	34.45	35.38	34.04	35.18	34.98	3.32%	1,440,773
Jan 13, 2026	33.93	34.07	33.24	34.05	33.85	0.38%	929,633
Jan 12, 2026	33.31	34.28	33.27	33.92	33.72	2.35%	1,017,197
Jan 9, 2026	32.71	33.24	32.49	33.14	32.95	1.88%	794,816
Jan 8, 2026	32.98	33.10	32.52	32.53	32.34	-1.15%	738,261
Jan 7, 2026	33.05	33.27	32.35	32.91	32.72	-0.78%	893,227
Jan 6, 2026	33.65	33.65	31.55	33.17	32.98	-1.63%	2,338,310
Jan 5, 2026	32.66	34.08	32.66	33.72	33.53	3.44%	1,216,653
Jan 2, 2026	33.50	33.67	32.52	32.60	32.41	-2.16%	1,495,768
Dec 31, 2025	34.35	34.35	33.30	33.32	33.13	-1.91%	728,560
Dec 30, 2025	34.28	34.46	33.80	33.97	33.77	-0.96%	582,089
Dec 29, 2025	34.06	34.47	33.96	34.30	34.10	0.53%	835,499
Dec 26, 2025	33.71	34.17	33.62	34.12	33.92	1.01%	608,509
Dec 24, 2025	33.48	33.89	33.24	33.78	33.59	1.20%	381,241
Dec 23, 2025	33.26	33.52	33.08	33.38	33.19	0.45%	900,597
Dec 22, 2025	33.93	33.93	33.16	33.23	33.04	-1.80%	841,335
Dec 19, 2025	33.53	34.05	33.36	33.84	33.65	0.83%	1,331,635
Dec 18, 2025	33.86	34.09	33.30	33.56	33.37	-0.36%	782,552
Dec 17, 2025	33.88	34.52	33.58	33.68	33.49	-0.50%	1,005,401
Dec 16, 2025	33.40	34.20	33.35	33.85	33.66	1.41%	1,566,322
Dec 15, 2025	33.71	33.80	32.87	33.38	33.19	-0.98%	1,377,973
Dec 12, 2025	34.24	34.49	33.59	33.71	33.52	-1.52%	1,260,601
Dec 11, 2025	35.61	35.85	34.14	34.23	34.03	-4.31%	920,531
Dec 10, 2025	35.94	36.25	35.63	35.77	35.56	0.59%	1,135,559
Dec 9, 2025	35.40	35.91	35.23	35.56	35.36	0.94%	722,768
Dec 8, 2025	35.27	35.68	34.81	35.23	35.03	-0.42%	540,285
Dec 5, 2025	35.53	35.53	35.21	35.38	35.18	-0.20%	635,512
Dec 4, 2025	35.01	35.52	34.86	35.45	35.25	1.61%	551,518
Dec 3, 2025	34.54	35.17	34.16	34.89	34.69	1.66%	1,007,221
Dec 2, 2025	34.74	35.33	34.31	34.32	34.12	-2.00%	752,436
Dec 1, 2025	35.69	35.69	34.57	35.02	34.82	-2.07%	985,154
Nov 28, 2025	35.48	35.89	35.48	35.76	35.32	1.19%	331,003
Nov 26, 2025	34.75	35.85	34.75	35.34	34.90	1.84%	928,069
Nov 25, 2025	33.89	34.91	33.87	34.70	34.27	2.30%	976,564
Nov 24, 2025	33.90	34.12	33.60	33.92	33.50	-0.18%	763,227
Nov 21, 2025	33.99	34.27	33.58	33.98	33.56	0.80%	566,521
Nov 20, 2025	34.17	34.57	33.64	33.71	33.29	-0.38%	715,188
Nov 19, 2025	34.54	34.89	33.50	33.84	33.42	-1.97%	773,243
Nov 18, 2025	34.24	34.61	34.03	34.52	34.09	0.47%	609,024
Nov 17, 2025	35.26	35.42	34.32	34.36	33.93	-2.33%	1,109,577
Nov 14, 2025	35.27	35.52	35.06	35.18	34.74	-1.15%	448,537
Nov 13, 2025	35.89	36.05	35.48	35.59	35.15	-1.17%	747,080
Nov 12, 2025	35.58	36.27	35.58	36.01	35.56	1.07%	694,333
Nov 11, 2025	35.96	36.21	35.56	35.63	35.19	-0.89%	640,098
Nov 10, 2025	35.64	36.17	35.41	35.95	35.50	0.87%	951,047
Nov 7, 2025	35.00	35.66	34.68	35.64	35.20	1.63%	735,463
Nov 6, 2025	34.70	35.18	34.28	35.07	34.63	2.04%	933,560
Nov 5, 2025	34.70	34.88	34.28	34.37	33.94	-1.07%	944,682
Nov 4, 2025	34.81	35.43	34.57	34.74	34.31	-0.57%	1,322,827
Nov 3, 2025	34.57	35.08	33.83	34.94	34.51	0.29%	2,324,686
Oct 31, 2025	34.89	35.51	34.11	34.84	34.41	0.64%	1,301,973
Oct 30, 2025	34.67	35.51	34.33	34.62	34.19	0.67%	1,225,970
Oct 29, 2025	33.77	34.54	32.65	34.39	33.96	-0.52%	1,274,905
Oct 28, 2025	34.79	35.16	34.46	34.57	34.14	2.10%	1,768,429
Oct 27, 2025	33.92	34.08	33.60	33.86	33.44	0.92%	680,077
Oct 24, 2025	33.56	34.03	33.30	33.55	33.13	0.27%	880,298
Oct 23, 2025	33.56	33.56	33.01	33.46	33.04	0.15%	699,605
Oct 22, 2025	33.32	33.49	32.93	33.41	32.99	0.30%	1,014,306
Oct 21, 2025	33.15	33.56	33.03	33.31	32.90	0.94%	693,854
Oct 20, 2025	33.41	33.71	32.75	33.00	32.59	-0.69%	759,715
Oct 17, 2025	33.15	33.38	32.77	33.23	32.82	0.39%	755,204
Oct 16, 2025	33.81	33.82	32.98	33.10	32.69	-1.49%	1,030,507
Oct 15, 2025	33.76	34.16	33.51	33.60	33.18	0.27%	972,804
Oct 14, 2025	32.90	33.65	32.77	33.51	33.09	1.58%	675,753
Oct 13, 2025	33.48	33.80	32.96	32.99	32.58	-0.66%	767,327
Oct 10, 2025	33.43	33.43	32.77	33.21	32.80	-0.03%	862,984