Virtu Financial, Inc. - VIRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2024	36.25	35.68	35.68	36.34	35.64	536,678
December 30, 2024	36.36	35.94	35.94	36.45	35.75	430,187
December 27, 2024	36.83	36.61	36.61	37.02	36.31	380,549
December 26, 2024	36.25	36.95	36.95	37.02	36.24	620,200
December 24, 2024	35.59	36.42	36.42	36.44	35.58	245,700
December 23, 2024	35.35	35.41	35.41	35.57	35.05	439,820
December 20, 2024	34.5	35.41	35.41	35.84	34.15	2.26M
December 19, 2024	35.14	34.56	34.56	35.5	34.55	665,100
December 18, 2024	36.18	34.74	34.74	36.37	34.7	829,681
December 17, 2024	36.46	36.29	36.29	37.96	36.2	1.44M
December 16, 2024	36.73	36.58	36.58	36.8	36.13	726,918
December 13, 2024	36.7	36.49	36.49	37.32	36.47	703,971
December 12, 2024	36.79	36.83	36.83	37.49	36.78	486,114
December 11, 2024	35.77	36.79	36.79	37.41	35.73	1.47M
December 10, 2024	35.69	35.48	35.48	35.92	35.35	520,500
December 09, 2024	36.34	35.89	35.89	36.34	35.63	216,899
December 06, 2024	37.07	36.3	36.3	37.16	35.96	823,043
December 05, 2024	37.68	37.03	37.03	37.83	36.97	751,727
December 04, 2024	37.93	37.67	37.67	37.94	37.4	533,717
December 03, 2024	37.92	37.95	37.95	38.24	37.67	543,463
December 02, 2024	37.45	37.81	37.81	38.14	37	868,613
November 29, 2024	37.45	37.31	37.31	37.65	37	712,249
November 27, 2024	37.49	37.34	37.1	38.45	37.15	893,033
November 26, 2024	36.55	36.71	36.47	36.75	36.25	499,550
November 25, 2024	36.98	36.8	36.56	37.17	36.34	1.17M
November 22, 2024	37.9	36.69	36.45	38.09	36.67	894,040
November 21, 2024	37.01	37.83	37.83	37.89	36.99	593,483
November 20, 2024	36.91	36.99	36.99	37.23	36.52	622,400
November 19, 2024	35.63	36.9	36.9	37.2	35.63	1.06M
November 18, 2024	34.85	35.94	35.94	36.12	34.85	762,317
November 15, 2024	35.31	34.92	34.92	35.49	34.47	877,000
November 14, 2024	34.66	35.19	35.19	35.57	34.66	614,527
November 13, 2024	35.6	34.94	34.94	35.92	34.86	941,700
November 12, 2024	35.48	35.13	35.13	35.6	34.69	463,847
November 11, 2024	34.77	35.87	35.87	36.98	34.5	1.35M
November 08, 2024	33.6	34.19	34.19	34.3	33.51	866,124
November 07, 2024	33.2	33.39	33.39	33.73	33.17	845,851
November 06, 2024	32.48	33.41	33.41	33.43	31.1	1.69M
November 05, 2024	31.59	31.81	31.81	32.14	31.59	583,013
November 04, 2024	31.6	31.39	31.39	32.14	31.3	638,400
November 01, 2024	31	31.56	31.56	31.59	30.83	1.13M
October 31, 2024	31.03	30.96	30.96	31.24	30.51	893,113
October 30, 2024	31	31.22	31.22	31.59	30.94	881,600
October 29, 2024	30.72	31.01	31.01	31.11	30.64	806,615
October 28, 2024	31.04	30.95	30.95	31.41	30.64	852,924
October 25, 2024	31.09	30.97	30.97	31.41	30.93	1.1M
October 24, 2024	32.33	30.86	30.86	32.33	29.82	2.01M
October 23, 2024	32.62	32.36	32.36	32.84	31.93	1.25M
October 22, 2024	32.66	32.78	32.78	33.05	32.62	786,624
October 21, 2024	32.89	32.74	32.74	32.97	32.68	969,615
October 18, 2024	32.84	32.98	32.98	33.22	32.78	768,907
October 17, 2024	33.47	32.84	32.84	33.55	32.76	740,000
October 16, 2024	33.21	33.42	33.42	33.48	33.12	857,648
October 15, 2024	32.84	33.2	33.2	33.33	32.8	873,600
October 14, 2024	32.55	32.7	32.7	32.88	32.35	839,248
October 11, 2024	32.4	32.55	32.55	32.83	32.2	624,548
October 10, 2024	31.74	32.15	32.15	32.26	31.59	1.07M
October 09, 2024	31.9	31.78	31.78	31.99	31.49	819,463
October 08, 2024	31.96	32.08	32.08	32.65	31.88	1.53M
October 07, 2024	31.81	31.87	31.87	32.04	31.55	326,420

Virtu Financial, Inc. (VIRT) NASDAQ