Virtu Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.53	35.53	35.21	35.38	35.38	-0.20%	635,506
Dec 4, 2025	35.01	35.52	34.86	35.45	35.45	1.61%	551,517
Dec 3, 2025	34.54	35.17	34.16	34.89	34.89	1.66%	1,007,221
Dec 2, 2025	34.74	35.33	34.31	34.32	34.32	-2.00%	752,436
Dec 1, 2025	35.69	35.69	34.57	35.02	35.02	-2.07%	721,554
Nov 28, 2025	35.48	35.89	35.48	35.76	35.52	1.19%	331,003
Nov 26, 2025	34.75	35.85	34.75	35.34	35.10	1.84%	928,069
Nov 25, 2025	33.89	34.91	33.87	34.70	34.47	2.30%	976,564
Nov 24, 2025	33.90	34.12	33.60	33.92	33.69	-0.18%	763,227
Nov 21, 2025	33.99	34.27	33.58	33.98	33.75	0.80%	566,521
Nov 20, 2025	34.17	34.57	33.64	33.71	33.48	-0.38%	715,188
Nov 19, 2025	34.54	34.89	33.50	33.84	33.61	-1.97%	773,243
Nov 18, 2025	34.24	34.61	34.03	34.52	34.29	0.47%	609,024
Nov 17, 2025	35.26	35.42	34.32	34.36	34.13	-2.33%	1,109,577
Nov 14, 2025	35.27	35.52	35.06	35.18	34.94	-1.15%	448,537
Nov 13, 2025	35.89	36.05	35.48	35.59	35.35	-1.17%	747,080
Nov 12, 2025	35.58	36.27	35.58	36.01	35.77	1.07%	694,333
Nov 11, 2025	35.96	36.21	35.56	35.63	35.39	-0.89%	640,098
Nov 10, 2025	35.64	36.17	35.41	35.95	35.71	0.87%	951,047
Nov 7, 2025	35.00	35.66	34.68	35.64	35.40	1.63%	735,463
Nov 6, 2025	34.70	35.18	34.28	35.07	34.83	2.04%	933,560
Nov 5, 2025	34.70	34.88	34.28	34.37	34.14	-1.07%	944,682
Nov 4, 2025	34.81	35.43	34.57	34.74	34.51	-0.57%	1,322,827
Nov 3, 2025	34.57	35.08	33.83	34.94	34.71	0.29%	2,324,686
Oct 31, 2025	34.89	35.51	34.11	34.84	34.61	0.64%	1,301,973
Oct 30, 2025	34.67	35.51	34.33	34.62	34.39	0.67%	1,225,970
Oct 29, 2025	33.77	34.54	32.65	34.39	34.16	-0.52%	1,274,905
Oct 28, 2025	34.79	35.16	34.46	34.57	34.34	2.10%	1,768,429
Oct 27, 2025	33.92	34.08	33.60	33.86	33.63	0.92%	680,077
Oct 24, 2025	33.56	34.03	33.30	33.55	33.32	0.27%	880,298
Oct 23, 2025	33.56	33.56	33.01	33.46	33.24	0.15%	699,605
Oct 22, 2025	33.32	33.49	32.93	33.41	33.19	0.30%	1,014,306
Oct 21, 2025	33.15	33.56	33.03	33.31	33.09	0.94%	693,854
Oct 20, 2025	33.41	33.71	32.75	33.00	32.78	-0.69%	759,715
Oct 17, 2025	33.15	33.38	32.77	33.23	33.01	0.39%	755,204
Oct 16, 2025	33.81	33.82	32.98	33.10	32.88	-1.49%	1,030,507
Oct 15, 2025	33.76	34.16	33.51	33.60	33.37	0.27%	972,804
Oct 14, 2025	32.90	33.65	32.77	33.51	33.29	1.58%	675,753
Oct 13, 2025	33.48	33.80	32.96	32.99	32.77	-0.66%	767,327
Oct 10, 2025	33.43	33.43	32.77	33.21	32.99	-0.03%	862,984
Oct 9, 2025	33.17	33.35	32.83	33.22	33.00	1.16%	762,006
Oct 8, 2025	32.79	32.97	32.24	32.84	32.62	1.42%	885,189
Oct 7, 2025	32.54	32.74	31.89	32.38	32.16	-0.06%	1,225,362
Oct 6, 2025	33.65	33.88	32.30	32.40	32.18	-3.69%	1,058,353
Oct 3, 2025	33.79	34.13	33.37	33.64	33.41	-1.78%	1,888,922
Oct 2, 2025	34.23	34.48	33.94	34.25	34.02	0.38%	1,220,787
Oct 1, 2025	35.00	35.09	33.94	34.12	33.89	-3.89%	1,140,589
Sep 30, 2025	35.79	35.99	35.04	35.50	35.26	-1.03%	941,477
Sep 29, 2025	35.28	35.89	35.02	35.87	35.63	1.87%	809,576
Sep 26, 2025	35.17	35.33	35.01	35.21	34.97	0.43%	557,648