-
5 DAY PERFORMANCE
+1.74% -
1 MONTH PERFORMANCE
+20.93% -
3 MONTH PERFORMANCE
+21.67% -
6 MONTH PERFORMANCE
+71.30% -
YEAR-TO-DATE PERFORMANCE
+87.36% -
1 YEAR PERFORMANCE
+107.32%
Virtu Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $37.92 | $37.95 (0.08%) | $38.24 | $37.67 | 543,463 | $5.79 B |
| 12/02/2024 | $37.45 | $37.81 (0.96%) | $38.14 | $37.00 | 868,613 | $5.77 B |
| 11/29/2024 | $37.45 | $37.31 (-0.37%) | $37.65 | $37.00 | 712,249 | $5.69 B |
| 11/27/2024 | $37.49 | $37.34 (-0.4%) | $38.45 | $37.15 | 893,033 | $5.70 B |
| 11/26/2024 | $36.55 | $36.71 (0.44%) | $36.75 | $36.25 | 499,550 | $5.60 B |
| 11/25/2024 | $36.98 | $36.80 (-0.49%) | $37.17 | $36.34 | 1.17 M | $5.62 B |
| 11/22/2024 | $37.90 | $36.69 (-3.19%) | $38.09 | $36.67 | 894,040 | $5.60 B |
| 11/21/2024 | $37.01 | $37.83 (2.22%) | $37.89 | $36.99 | 933,442 | $5.77 B |
| 11/20/2024 | $36.91 | $36.99 (0.22%) | $37.23 | $36.52 | 622,400 | $5.65 B |
| 11/19/2024 | $35.63 | $36.90 (3.56%) | $37.20 | $35.63 | 1.06 M | $5.63 B |
| 11/18/2024 | $34.85 | $35.94 (3.13%) | $36.12 | $34.85 | 762,317 | $5.49 B |
| 11/15/2024 | $35.31 | $34.92 (-1.1%) | $35.49 | $34.47 | 877,000 | $5.33 B |
| 11/14/2024 | $34.66 | $35.19 (1.53%) | $35.57 | $34.66 | 614,527 | $5.37 B |
| 11/13/2024 | $35.60 | $34.94 (-1.85%) | $35.92 | $34.86 | 941,700 | $5.33 B |
| 11/12/2024 | $35.48 | $35.10 (-1.07%) | $35.60 | $34.69 | 1.02 M | $5.36 B |
| 11/11/2024 | $34.77 | $35.87 (3.16%) | $36.98 | $34.50 | 1.35 M | $5.47 B |
| 11/08/2024 | $33.60 | $34.19 (1.76%) | $34.30 | $33.51 | 866,124 | $5.22 B |
| 11/07/2024 | $33.20 | $33.39 (0.57%) | $33.73 | $33.17 | 845,851 | $5.10 B |
| 11/06/2024 | $32.48 | $33.41 (2.86%) | $33.43 | $31.10 | 1.69 M | $5.10 B |
| 11/05/2024 | $31.59 | $31.81 (0.7%) | $32.14 | $31.59 | 583,056 | $4.86 B |
| 11/04/2024 | $31.60 | $31.39 (-0.66%) | $32.14 | $31.30 | 638,400 | $4.79 B |
| 11/01/2024 | $31.00 | $31.56 (1.81%) | $31.59 | $30.83 | 1.13 M | $4.82 B |
| 10/31/2024 | $31.03 | $30.96 (-0.23%) | $31.24 | $30.51 | 893,113 | $4.73 B |
| 10/30/2024 | $31.00 | $31.22 (0.71%) | $31.59 | $30.94 | 881,600 | $4.77 B |
| 10/29/2024 | $30.72 | $31.01 (0.94%) | $31.11 | $30.64 | 806,615 | $4.73 B |
| 10/28/2024 | $31.04 | $30.95 (-0.29%) | $31.41 | $30.64 | 852,924 | $4.72 B |
| 10/25/2024 | $31.09 | $30.97 (-0.39%) | $31.41 | $30.93 | 1.10 M | $4.78 B |
| 10/24/2024 | $32.33 | $30.86 (-4.55%) | $32.33 | $29.82 | 2.01 M | $4.76 B |
| 10/23/2024 | $32.62 | $32.35 (-0.83%) | $32.84 | $31.93 | 1.28 M | $4.99 B |
| 10/22/2024 | $32.66 | $32.78 (0.37%) | $33.05 | $32.62 | 786,624 | $5.06 B |
| 10/21/2024 | $32.89 | $32.74 (-0.46%) | $32.97 | $32.68 | 969,615 | $5.05 B |
| 10/18/2024 | $32.84 | $32.98 (0.43%) | $33.22 | $32.78 | 768,907 | $5.09 B |
| 10/17/2024 | $33.47 | $32.84 (-1.88%) | $33.55 | $32.76 | 740,000 | $5.07 B |
| 10/16/2024 | $33.21 | $33.42 (0.63%) | $33.48 | $33.12 | 857,648 | $5.16 B |
| 10/15/2024 | $32.84 | $33.20 (1.1%) | $33.33 | $32.80 | 873,600 | $5.12 B |
| 10/14/2024 | $32.55 | $32.70 (0.46%) | $32.88 | $32.35 | 839,248 | $5.05 B |
| 10/11/2024 | $32.40 | $32.55 (0.46%) | $32.83 | $32.20 | 624,548 | $5.02 B |
| 10/10/2024 | $31.74 | $32.15 (1.29%) | $32.26 | $31.59 | 1.07 M | $4.96 B |
| 10/09/2024 | $31.90 | $31.78 (-0.38%) | $31.99 | $31.49 | 819,564 | $4.91 B |
| 10/08/2024 | $31.96 | $32.08 (0.38%) | $32.65 | $31.88 | 1.53 M | $4.95 B |
| 10/07/2024 | $31.81 | $31.71 (-0.31%) | $32.04 | $31.55 | 834,515 | $4.89 B |
| 10/04/2024 | $31.68 | $31.76 (0.25%) | $32.09 | $31.52 | 805,900 | $4.90 B |
| 10/03/2024 | $31.11 | $31.50 (1.25%) | $31.53 | $30.60 | 1.13 M | $4.86 B |
| 10/02/2024 | $30.52 | $31.18 (2.16%) | $31.30 | $30.52 | 1.29 M | $4.81 B |
| 10/01/2024 | $30.46 | $30.69 (0.76%) | $31.39 | $30.29 | 5.57 M | $4.74 B |
| 09/30/2024 | $30.98 | $30.46 (-1.68%) | $31.37 | $30.23 | 3.19 M | $4.70 B |
| 09/27/2024 | $31.08 | $30.96 (-0.39%) | $31.21 | $30.60 | 1.46 M | $4.78 B |
| 09/26/2024 | $30.75 | $31.06 (1.01%) | $31.07 | $30.68 | 834,663 | $4.79 B |
| 09/25/2024 | $31.49 | $30.65 (-2.67%) | $31.49 | $30.58 | 1.23 M | $4.73 B |
| 09/24/2024 | $31.14 | $31.31 (0.55%) | $31.66 | $31.00 | 1.61 M | $4.83 B |
| 09/23/2024 | $30.99 | $31.15 (0.52%) | $31.47 | $30.89 | 3.80 M | $4.81 B |
| 09/20/2024 | $31.95 | $30.95 (-3.13%) | $31.95 | $30.51 | 4.37 M | $4.78 B |
| 09/19/2024 | $32.77 | $31.64 (-3.45%) | $32.77 | $31.52 | 1.18 M | $4.88 B |
| 09/18/2024 | $32.31 | $32.37 (0.19%) | $32.58 | $31.85 | 971,523 | $5.00 B |
| 09/17/2024 | $32.40 | $32.36 (-0.12%) | $32.89 | $32.32 | 720,300 | $4.99 B |
| 09/16/2024 | $31.99 | $32.43 (1.38%) | $32.77 | $31.99 | 1.04 M | $5.01 B |
| 09/13/2024 | $31.16 | $32.04 (2.82%) | $32.22 | $31.16 | 950,200 | $4.95 B |
| 09/12/2024 | $30.85 | $31.18 (1.07%) | $31.36 | $30.85 | 609,376 | $4.81 B |
| 09/11/2024 | $31.26 | $30.78 (-1.54%) | $31.26 | $30.51 | 637,511 | $4.75 B |
| 09/10/2024 | $31.46 | $31.35 (-0.35%) | $31.62 | $31.03 | 506,646 | $4.84 B |
| 09/09/2024 | $31.15 | $31.50 (1.12%) | $31.85 | $30.77 | 701,400 | $4.86 B |
| 09/06/2024 | $31.44 | $31.13 (-0.99%) | $31.44 | $30.74 | 904,225 | $4.81 B |
| 09/05/2024 | $31.30 | $31.44 (0.45%) | $31.75 | $31.14 | 789,416 | $4.85 B |
| 09/04/2024 | $31.12 | $31.20 (0.26%) | $31.66 | $31.03 | 903,300 | $4.82 B |