Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.05	48.95	47.50	48.91	48.91	2.67%	1,172,018
Apr 27, 2026	48.41	49.20	46.86	47.64	47.64	-1.83%	1,736,142
Apr 24, 2026	48.08	48.68	47.56	48.53	48.53	0.68%	777,816
Apr 23, 2026	48.13	48.36	47.29	48.20	48.20	-0.10%	1,065,525
Apr 22, 2026	47.79	48.28	47.17	48.25	48.25	0.96%	1,137,405
Apr 21, 2026	50.50	50.75	47.62	47.79	47.79	-5.48%	1,527,334
Apr 20, 2026	50.64	51.06	50.34	50.56	50.56	-0.18%	923,482
Apr 17, 2026	50.47	50.73	49.90	50.65	50.65	0.22%	814,116
Apr 16, 2026	50.15	50.56	49.31	50.54	50.54	-0.10%	1,291,972
Apr 15, 2026	51.78	51.84	50.56	50.59	50.59	-1.35%	1,012,474
Apr 14, 2026	50.94	52.21	50.55	51.28	51.28	0.77%	1,429,332
Apr 13, 2026	48.60	50.93	48.52	50.89	50.89	4.71%	1,704,033
Apr 10, 2026	49.44	49.44	48.21	48.60	48.60	-2.13%	1,188,118
Apr 9, 2026	48.94	49.73	48.48	49.66	49.66	1.47%	2,092,656
Apr 8, 2026	46.87	49.10	46.14	48.94	48.94	2.69%	3,055,759
Apr 7, 2026	47.41	48.30	47.17	47.66	47.66	0.36%	1,117,369
Apr 6, 2026	46.63	47.51	46.20	47.49	47.49	2.75%	1,596,594
Apr 2, 2026	43.92	46.30	43.92	46.22	46.22	4.12%	1,309,760
Apr 1, 2026	44.28	44.75	44.00	44.39	44.39	0.93%	825,893
Mar 31, 2026	43.40	44.18	43.26	43.98	43.98	2.66%	829,401
Mar 30, 2026	42.55	43.40	42.28	42.84	42.84	0.75%	588,033
Mar 27, 2026	43.33	43.33	42.46	42.52	42.52	-2.12%	603,412
Mar 26, 2026	43.66	44.00	43.34	43.44	43.44	-0.69%	620,488
Mar 25, 2026	43.59	44.23	43.23	43.74	43.74	0.95%	985,399
Mar 24, 2026	42.65	43.74	42.65	43.33	43.33	1.05%	1,138,192
Mar 23, 2026	41.83	42.92	41.27	42.88	42.88	3.00%	1,430,334
Mar 20, 2026	40.38	41.84	39.90	41.63	41.63	5.18%	2,618,777
Mar 19, 2026	39.46	39.94	39.13	39.58	39.58	-0.75%	639,305
Mar 18, 2026	39.62	40.67	39.36	39.88	39.88	0.08%	919,220
Mar 17, 2026	39.22	40.53	39.08	39.85	39.85	2.55%	1,423,457
Mar 16, 2026	40.78	40.78	38.70	38.86	38.86	-0.59%	1,441,315
Mar 13, 2026	39.95	40.04	39.07	39.09	39.09	-1.46%	953,132
Mar 12, 2026	40.05	40.25	39.60	39.67	39.67	-1.86%	1,044,549
Mar 11, 2026	41.19	42.14	40.21	40.42	40.42	-1.53%	1,076,300
Mar 10, 2026	42.01	42.01	40.86	41.05	41.05	-2.12%	835,583
Mar 9, 2026	40.75	42.26	40.20	41.94	41.94	2.27%	1,222,980
Mar 6, 2026	40.63	41.44	40.21	41.01	41.01	0.29%	834,312
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