Virtu Financial, Inc.VIRTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $40.98 | $41.28 | $39.22 | $39.54 | 1.87M |
| 1/30/2026 | $41.00 | $42.08 | $40.57 | $41.51 | 2.19M |
| 1/29/2026 | $39.92 | $40.97 | $38.50 | $40.66 | 2.14M |
| 1/28/2026 | $37.65 | $38.00 | $36.75 | $37.49 | 1.79M |
| 1/27/2026 | $37.37 | $37.82 | $37.04 | $37.64 | 1.06M |
| 1/26/2026 | $37.21 | $37.60 | $36.95 | $37.51 | 908,623 |
| 1/23/2026 | $37.05 | $37.78 | $36.73 | $37.16 | 968,700 |
| 1/22/2026 | $37.41 | $37.67 | $36.86 | $37.11 | 808,300 |
| 1/21/2026 | $36.66 | $37.07 | $36.52 | $36.91 | 705,900 |
| 1/20/2026 | $36.47 | $36.92 | $36.22 | $36.63 | 967,800 |
| 1/16/2026 | $36.20 | $37.20 | $35.98 | $36.89 | 1.33M |
| 1/15/2026 | $35.12 | $35.98 | $35.12 | $35.88 | 1.63M |
| 1/14/2026 | $34.45 | $35.38 | $34.04 | $35.18 | 1.44M |
| 1/13/2026 | $33.93 | $34.07 | $33.24 | $34.05 | 929,633 |
| 1/12/2026 | $33.31 | $34.28 | $33.27 | $33.92 | 1.02M |
| 1/9/2026 | $32.71 | $33.24 | $32.49 | $33.14 | 794,816 |
| 1/8/2026 | $32.98 | $33.10 | $32.52 | $32.53 | 738,261 |
| 1/7/2026 | $33.05 | $33.27 | $32.35 | $32.91 | 893,227 |
| 1/6/2026 | $33.65 | $33.65 | $31.55 | $33.17 | 2.34M |
| 1/5/2026 | $32.66 | $34.08 | $32.66 | $33.72 | 1.22M |
| 1/2/2026 | $33.50 | $33.67 | $32.52 | $32.60 | 1.50M |
| 12/31/2025 | $34.35 | $34.35 | $33.30 | $33.32 | 728,560 |
| 12/30/2025 | $34.28 | $34.46 | $33.80 | $33.97 | 582,100 |
| 12/29/2025 | $34.06 | $34.47 | $33.96 | $34.30 | 835,500 |
| 12/26/2025 | $33.71 | $34.17 | $33.62 | $34.12 | 608,509 |
| 12/24/2025 | $33.48 | $33.89 | $33.24 | $33.78 | 381,241 |
| 12/23/2025 | $33.26 | $33.52 | $33.08 | $33.38 | 900,600 |
| 12/22/2025 | $33.93 | $33.93 | $33.16 | $33.23 | 841,335 |
| 12/19/2025 | $33.53 | $34.05 | $33.36 | $33.84 | 1.33M |
| 12/18/2025 | $33.86 | $34.09 | $33.30 | $33.56 | 782,552 |
| 12/17/2025 | $33.88 | $34.52 | $33.58 | $33.68 | 1.01M |
| 12/16/2025 | $33.40 | $34.20 | $33.35 | $33.85 | 1.57M |
| 12/15/2025 | $33.71 | $33.80 | $32.87 | $33.38 | 1.38M |
| 12/12/2025 | $34.24 | $34.49 | $33.59 | $33.71 | 1.26M |
| 12/11/2025 | $35.61 | $35.85 | $34.14 | $34.23 | 920,531 |
| 12/10/2025 | $35.94 | $36.25 | $35.63 | $35.77 | 1.14M |
| 12/9/2025 | $35.40 | $35.91 | $35.23 | $35.56 | 722,768 |
| 12/8/2025 | $35.27 | $35.68 | $34.81 | $35.23 | 540,300 |
| 12/5/2025 | $35.53 | $35.53 | $35.21 | $35.38 | 635,512 |
| 12/4/2025 | $35.01 | $35.52 | $34.86 | $35.45 | 551,518 |
| 12/3/2025 | $34.54 | $35.17 | $34.16 | $34.89 | 1.01M |
| 12/2/2025 | $34.74 | $35.33 | $34.31 | $34.32 | 752,436 |
| 12/1/2025 | $35.69 | $35.69 | $34.57 | $35.02 | 985,200 |
| 11/28/2025 | $35.48 | $35.89 | $35.48 | $35.76 | 331,003 |
| 11/26/2025 | $34.75 | $35.85 | $34.75 | $35.34 | 928,100 |
| 11/25/2025 | $33.89 | $34.91 | $33.87 | $34.70 | 976,600 |
| 11/24/2025 | $33.90 | $34.12 | $33.60 | $33.92 | 763,227 |
| 11/21/2025 | $33.99 | $34.27 | $33.58 | $33.98 | 566,521 |
| 11/20/2025 | $34.17 | $34.57 | $33.64 | $33.71 | 715,200 |
| 11/19/2025 | $34.54 | $34.89 | $33.50 | $33.84 | 773,243 |
| 11/18/2025 | $34.24 | $34.61 | $34.03 | $34.52 | 609,024 |
| 11/17/2025 | $35.26 | $35.42 | $34.32 | $34.36 | 1.11M |
| 11/14/2025 | $35.27 | $35.52 | $35.06 | $35.18 | 448,537 |
| 11/13/2025 | $35.89 | $36.05 | $35.48 | $35.59 | 747,080 |
| 11/12/2025 | $35.58 | $36.27 | $35.58 | $36.01 | 694,333 |
| 11/11/2025 | $35.96 | $36.21 | $35.56 | $35.63 | 640,098 |
| 11/10/2025 | $35.64 | $36.17 | $35.41 | $35.95 | 951,047 |
| 11/7/2025 | $35.00 | $35.66 | $34.68 | $35.64 | 735,463 |
| 11/6/2025 | $34.70 | $35.18 | $34.28 | $35.07 | 933,600 |
| 11/5/2025 | $34.70 | $34.88 | $34.28 | $34.37 | 944,682 |