Virtu Financial Inc. (VIRT)
38.19
0.43 (1.14%)
At close: Mar 31, 2025, 3:59 PM
38.12
-0.18%
After-hours: Mar 31, 2025, 04:20 PM EDT
Virtu Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.58 | 37.90 | 36.88 | 37.76 | 0.05 | 0.13% | 717,762 |
| Mar 27, 2025 | 38.55 | 39.00 | 37.63 | 37.71 | -0.83 | -2.15% | 999,300 |
| Mar 26, 2025 | 39.82 | 40.41 | 38.35 | 38.54 | -1.28 | -3.21% | 792,000 |
| Mar 25, 2025 | 39.00 | 39.91 | 38.72 | 39.82 | 0.94 | 2.42% | 781,616 |
| Mar 24, 2025 | 38.28 | 39.00 | 38.25 | 38.88 | 1.30 | 3.46% | 641,841 |
| Mar 21, 2025 | 37.26 | 37.85 | 37.23 | 37.58 | -0.14 | -0.37% | 1,425,805 |
| Mar 20, 2025 | 36.87 | 37.99 | 36.87 | 37.72 | 0.44 | 1.18% | 587,200 |
| Mar 19, 2025 | 36.22 | 37.52 | 35.99 | 37.28 | 0.98 | 2.70% | 554,047 |
| Mar 18, 2025 | 36.02 | 36.85 | 35.99 | 36.30 | 0.22 | 0.61% | 768,900 |
| Mar 17, 2025 | 35.62 | 36.52 | 35.23 | 36.08 | 0.37 | 1.04% | 786,815 |
| Mar 14, 2025 | 34.70 | 35.87 | 34.60 | 35.71 | 1.52 | 4.45% | 678,132 |
| Mar 13, 2025 | 35.45 | 35.51 | 34.00 | 34.19 | -1.19 | -3.36% | 868,800 |
| Mar 12, 2025 | 36.14 | 36.68 | 34.80 | 35.38 | -0.14 | -0.39% | 965,027 |
| Mar 11, 2025 | 35.13 | 35.78 | 34.62 | 35.52 | 0.42 | 1.20% | 1,069,227 |
| Mar 10, 2025 | 35.70 | 36.00 | 34.56 | 35.10 | -1.51 | -4.12% | 1,172,600 |
| Mar 7, 2025 | 36.14 | 36.89 | 35.22 | 36.61 | 0.04 | 0.11% | 1,221,100 |
| Mar 6, 2025 | 35.82 | 36.64 | 35.00 | 36.57 | 0.30 | 0.83% | 1,329,569 |
| Mar 5, 2025 | 36.01 | 36.74 | 35.74 | 36.27 | 0.36 | 1.00% | 773,106 |
| Mar 4, 2025 | 35.83 | 36.58 | 35.02 | 35.91 | -0.56 | -1.54% | 1,275,172 |
| Mar 3, 2025 | 36.64 | 37.23 | 36.12 | 36.47 | -0.09 | -0.25% | 1,011,103 |
| Feb 28, 2025 | 35.23 | 36.60 | 35.22 | 36.56 | 1.05 | 2.96% | 1,493,726 |
| Feb 27, 2025 | 35.67 | 36.01 | 35.00 | 35.51 | -0.04 | -0.11% | 994,200 |
| Feb 26, 2025 | 35.19 | 35.76 | 35.10 | 35.55 | 0.45 | 1.28% | 1,154,400 |
| Feb 25, 2025 | 35.59 | 35.73 | 34.38 | 35.10 | -0.64 | -1.79% | 929,800 |
| Feb 24, 2025 | 35.83 | 36.08 | 34.73 | 35.74 | 0.35 | 0.99% | 1,014,933 |
| Feb 21, 2025 | 37.26 | 37.51 | 35.32 | 35.39 | -1.66 | -4.48% | 1,184,505 |
| Feb 20, 2025 | 38.43 | 38.48 | 36.13 | 37.05 | -1.22 | -3.19% | 1,062,818 |
| Feb 19, 2025 | 38.16 | 39.39 | 37.94 | 38.27 | 0.54 | 1.43% | 1,817,420 |
| Feb 18, 2025 | 36.83 | 37.78 | 36.38 | 37.73 | 0.96 | 2.61% | 1,041,435 |
| Feb 14, 2025 | 36.71 | 37.19 | 36.41 | 36.77 | -0.07 | -0.19% | 553,762 |
| Feb 13, 2025 | 36.92 | 36.94 | 36.26 | 36.84 | 0.02 | 0.05% | 820,200 |
| Feb 12, 2025 | 37.40 | 37.63 | 36.65 | 36.82 | -0.77 | -2.05% | 1,091,600 |
| Feb 11, 2025 | 38.00 | 38.19 | 37.39 | 37.59 | -0.75 | -1.96% | 890,500 |
| Feb 10, 2025 | 38.95 | 39.02 | 37.74 | 38.34 | -0.53 | -1.36% | 1,785,100 |
| Feb 7, 2025 | 39.86 | 39.91 | 38.82 | 38.87 | -1.33 | -3.31% | 1,172,040 |
| Feb 6, 2025 | 41.36 | 41.38 | 39.57 | 40.20 | -0.76 | -1.86% | 1,228,899 |
| Feb 5, 2025 | 40.35 | 41.38 | 40.17 | 40.96 | 0.87 | 2.17% | 1,053,163 |
| Feb 4, 2025 | 39.85 | 40.69 | 39.61 | 40.09 | 0.24 | 0.60% | 835,659 |
| Feb 3, 2025 | 39.35 | 40.14 | 38.84 | 39.85 | -0.21 | -0.52% | 840,100 |
| Jan 31, 2025 | 39.84 | 40.79 | 39.65 | 40.06 | 0.39 | 0.98% | 1,132,042 |
| Jan 30, 2025 | 40.07 | 40.44 | 39.00 | 39.67 | 0.06 | 0.15% | 853,730 |
| Jan 29, 2025 | 40.05 | 40.30 | 38.44 | 39.61 | 0.68 | 1.75% | 1,231,462 |
| Jan 28, 2025 | 38.39 | 39.10 | 38.15 | 38.93 | 0.62 | 1.62% | 694,900 |
| Jan 27, 2025 | 39.00 | 39.13 | 37.79 | 38.31 | -1.21 | -3.06% | 788,303 |
| Jan 24, 2025 | 38.32 | 39.60 | 38.32 | 39.52 | 0.92 | 2.38% | 958,042 |
| Jan 23, 2025 | 37.28 | 38.80 | 37.06 | 38.60 | 1.19 | 3.18% | 1,027,100 |
| Jan 22, 2025 | 37.47 | 37.72 | 37.21 | 37.41 | 0.25 | 0.67% | 713,853 |
| Jan 21, 2025 | 37.25 | 37.51 | 36.92 | 37.16 | -0.10 | -0.27% | 686,100 |
| Jan 17, 2025 | 37.09 | 37.46 | 36.82 | 37.26 | 0.33 | 0.89% | 662,968 |
| Jan 16, 2025 | 35.98 | 37.02 | 35.97 | 36.93 | 0.94 | 2.61% | 538,000 |