Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	53.75	55.96	53.46	55.55	55.55	1.81%	1,477,838
Jun 9, 2026	53.28	54.94	53.08	54.56	54.56	2.90%	1,075,275
Jun 8, 2026	52.98	54.03	52.61	53.02	53.02	1.61%	978,791
Jun 5, 2026	51.43	52.28	50.90	52.18	52.18	1.38%	1,035,593
Jun 4, 2026	51.10	52.02	50.67	51.47	51.47	1.36%	927,226
Jun 3, 2026	49.86	50.84	49.14	50.78	50.78	2.57%	1,177,364
Jun 2, 2026	52.00	52.00	49.00	49.51	49.51	-3.96%	1,310,555
Jun 1, 2026	49.68	52.01	49.68	51.55	51.55	3.29%	1,783,381
May 29, 2026	49.00	50.97	48.80	50.15	49.91	2.77%	1,674,578
May 28, 2026	49.30	49.96	48.62	48.80	48.57	-2.20%	1,485,964
May 27, 2026	51.60	51.91	49.35	49.90	49.66	-3.85%	1,394,167
May 26, 2026	52.50	53.19	51.37	51.90	51.65	-1.09%	697,813
May 22, 2026	52.81	53.42	52.40	52.47	52.22	-0.53%	686,044
May 21, 2026	53.73	53.94	52.26	52.75	52.50	-1.90%	1,079,392
May 20, 2026	54.16	54.50	53.35	53.77	53.51	-0.72%	827,979
May 19, 2026	55.17	55.75	54.15	54.16	53.90	-1.67%	2,148,795
May 18, 2026	55.01	56.48	54.87	55.08	54.82	1.08%	1,806,848
May 15, 2026	55.23	55.33	54.25	54.49	54.23	-0.91%	1,007,710
May 14, 2026	53.88	55.09	53.49	54.99	54.73	2.61%	1,260,277
May 13, 2026	52.10	53.75	51.11	53.59	53.33	3.36%	1,285,697
May 12, 2026	51.46	52.06	50.55	51.85	51.60	0.60%	999,019
May 11, 2026	51.12	52.15	50.62	51.54	51.29	0.45%	1,479,088
May 8, 2026	49.76	51.39	49.22	51.31	51.06	3.57%	1,655,425
May 7, 2026	49.75	49.99	48.62	49.54	49.30	-1.30%	963,736
May 6, 2026	50.72	51.00	49.57	50.19	49.95	-0.83%	1,427,376
May 5, 2026	49.73	50.81	48.80	50.61	50.37	2.14%	1,459,144
May 4, 2026	48.14	49.69	47.93	49.55	49.31	2.97%	1,692,253
May 1, 2026	49.68	49.98	48.05	48.12	47.89	-3.10%	1,708,953
Apr 30, 2026	50.52	51.31	49.55	49.66	49.42	-2.28%	1,431,321
Apr 29, 2026	51.39	52.15	48.92	50.82	50.58	3.91%	2,151,508
Apr 28, 2026	48.05	48.95	47.50	48.91	48.68	2.67%	1,172,708
Apr 27, 2026	48.41	49.20	46.86	47.64	47.41	-1.83%	1,736,256
Apr 24, 2026	48.08	48.68	47.56	48.53	48.30	0.68%	826,178
Apr 23, 2026	48.13	48.36	47.29	48.20	47.97	-0.10%	1,065,546
Apr 22, 2026	47.79	48.28	47.17	48.25	48.02	0.96%	1,167,265
Apr 21, 2026	50.50	50.75	47.62	47.79	47.56	-5.48%	1,582,243
Apr 20, 2026	50.64	51.06	50.34	50.56	50.32	-0.18%	991,542
Apr 17, 2026	50.47	50.73	49.90	50.65	50.41	0.22%	814,850
Apr 16, 2026	50.15	50.56	49.31	50.54	50.30	-0.10%	1,292,392
Apr 15, 2026	51.78	51.84	50.56	50.59	50.35	-1.35%	1,012,600
Apr 14, 2026	50.94	52.21	50.55	51.28	51.03	0.77%	1,433,797
Apr 13, 2026	48.60	50.93	48.52	50.89	50.65	4.71%	2,000,964
Apr 10, 2026	49.44	49.44	48.21	48.60	48.37	-2.13%	1,188,957
Apr 9, 2026	48.94	49.73	48.48	49.66	49.42	1.47%	2,093,034
Apr 8, 2026	46.87	49.10	46.14	48.94	48.71	2.69%	3,056,249
Apr 7, 2026	47.41	48.30	47.17	47.66	47.43	0.36%	1,120,086
Apr 6, 2026	46.63	47.51	46.20	47.49	47.26	2.75%	1,596,695
Apr 2, 2026	43.92	46.30	43.92	46.22	46.00	4.12%	1,310,059
Apr 1, 2026	44.28	44.75	44.00	44.39	44.18	0.93%	825,923
Mar 31, 2026	43.40	44.18	43.26	43.98	43.77	2.66%	829,693
Mar 30, 2026	42.55	43.40	42.28	42.84	42.63	0.75%	612,272
Mar 27, 2026	43.33	43.33	42.46	42.52	42.32	-2.12%	609,407
Mar 26, 2026	43.66	44.00	43.34	43.44	43.23	-0.69%	626,846
Mar 25, 2026	43.59	44.23	43.23	43.74	43.53	0.95%	998,618
Mar 24, 2026	42.65	43.74	42.65	43.33	43.12	1.05%	1,493,351
Mar 23, 2026	41.83	42.92	41.27	42.88	42.67	3.00%	1,430,700
Mar 20, 2026	40.38	41.84	39.90	41.63	41.43	5.18%	2,628,968
Mar 19, 2026	39.46	39.94	39.13	39.58	39.39	-0.75%	652,723
Mar 18, 2026	39.62	40.67	39.36	39.88	39.69	0.08%	919,836
Mar 17, 2026	39.22	40.53	39.08	39.85	39.66	2.55%	1,437,770
Mar 16, 2026	40.78	40.78	38.70	38.86	38.67	-0.59%	1,441,350
Mar 13, 2026	39.95	40.04	39.07	39.09	38.90	-1.46%	953,132
Mar 12, 2026	40.05	40.25	39.60	39.67	39.48	-1.86%	1,045,003
Mar 11, 2026	41.19	42.14	40.21	40.42	40.23	-1.53%	1,076,707
Mar 10, 2026	42.01	42.01	40.86	41.05	40.85	-2.12%	835,585
Mar 9, 2026	40.75	42.26	40.20	41.94	41.74	2.27%	1,223,480
Mar 6, 2026	40.63	41.44	40.21	41.01	40.81	0.29%	858,831
Mar 5, 2026	40.85	41.51	40.56	40.89	40.69	-0.41%	784,155
Mar 4, 2026	41.74	41.82	40.86	41.06	40.86	-1.39%	859,960
Mar 3, 2026	42.33	42.37	40.99	41.64	41.44	-2.55%	1,215,263
Mar 2, 2026	41.34	43.00	41.23	42.73	42.53	3.19%	1,169,357
Feb 27, 2026	41.71	42.23	41.07	41.41	41.21	-0.22%	1,552,459
Feb 26, 2026	40.96	41.76	40.70	41.74	41.30	2.43%	731,529
Feb 25, 2026	41.04	41.15	40.33	40.75	40.32	-0.24%	917,188
Feb 24, 2026	39.98	40.90	39.75	40.85	40.42	2.18%	995,290
Feb 23, 2026	39.65	40.09	39.25	39.98	39.56	0.40%	1,141,836
Feb 20, 2026	39.10	40.36	39.10	39.82	39.40	1.14%	1,138,169
Feb 19, 2026	39.01	39.50	38.48	39.37	38.96	0.03%	1,081,465
Feb 18, 2026	39.22	39.99	39.22	39.36	38.95	0.72%	1,100,187
Feb 17, 2026	39.05	39.32	38.69	39.08	38.67	1.93%	1,027,909
Feb 13, 2026	37.61	38.71	37.45	38.34	37.94	2.00%	894,787
Feb 12, 2026	37.98	38.34	37.00	37.59	37.20	-0.90%	1,345,556
Feb 11, 2026	39.61	39.61	37.62	37.93	37.53	-3.68%	1,053,599
Feb 10, 2026	39.32	39.61	38.86	39.38	38.97	0.31%	1,157,292
Feb 9, 2026	38.45	39.55	38.15	39.26	38.85	1.89%	1,134,766
Feb 6, 2026	38.22	38.90	37.83	38.53	38.13	0.84%	1,056,331
Feb 5, 2026	37.50	38.59	37.46	38.21	37.81	1.03%	1,615,239
Feb 4, 2026	38.47	38.47	37.14	37.82	37.42	-1.25%	1,540,012
Feb 3, 2026	39.66	39.90	37.64	38.30	37.90	-3.14%	1,980,589