NASDAQ:VIRT
Virtu Financial Stock Price (Quote)
$22.54
+0.470 (+2.13%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.15 | $22.80 | Friday, 3rd May 2024 VIRT stock ended at $22.54. This is 2.13% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.81% from a day low at $22.06 to a day high of $22.68. |
| 90 days | $16.02 | $22.80 | |
| 52 weeks | $16.02 | $22.80 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $18.31 | $18.31 | $17.89 | $18.08 | 844 558 |
| Jun 09, 2023 | $18.40 | $18.50 | $18.18 | $18.38 | 777 088 |
| Jun 08, 2023 | $18.21 | $18.53 | $17.90 | $18.48 | 1 246 964 |
| Jun 07, 2023 | $18.24 | $18.50 | $18.12 | $18.27 | 1 196 987 |
| Jun 06, 2023 | $17.94 | $18.20 | $17.93 | $18.14 | 539 879 |
| Jun 05, 2023 | $18.04 | $18.11 | $17.82 | $17.95 | 734 529 |
| Jun 02, 2023 | $17.70 | $18.23 | $17.70 | $18.05 | 878 769 |
| Jun 01, 2023 | $17.58 | $17.84 | $17.51 | $17.66 | 700 286 |
| May 31, 2023 | $17.49 | $17.70 | $17.47 | $17.59 | 1 011 821 |
| May 30, 2023 | $17.83 | $17.98 | $17.62 | $17.80 | 597 849 |
| May 26, 2023 | $17.79 | $17.88 | $17.56 | $17.78 | 593 712 |
| May 25, 2023 | $17.85 | $18.00 | $17.61 | $17.64 | 496 675 |
| May 24, 2023 | $17.95 | $18.00 | $17.71 | $17.86 | 558 663 |
| May 23, 2023 | $18.10 | $18.15 | $17.93 | $17.95 | 706 710 |
| May 22, 2023 | $18.22 | $18.22 | $17.92 | $18.07 | 863 363 |
| May 19, 2023 | $18.20 | $18.40 | $18.01 | $18.10 | 816 701 |
| May 18, 2023 | $18.10 | $18.20 | $17.97 | $18.17 | 608 508 |
| May 17, 2023 | $17.96 | $18.18 | $17.56 | $18.08 | 709 055 |
| May 16, 2023 | $17.93 | $18.00 | $17.80 | $17.87 | 709 947 |
| May 15, 2023 | $17.61 | $18.11 | $17.57 | $17.94 | 949 960 |
| May 12, 2023 | $17.50 | $17.61 | $17.46 | $17.53 | 729 722 |
| May 11, 2023 | $17.57 | $17.60 | $17.25 | $17.36 | 827 876 |
| May 10, 2023 | $17.80 | $17.80 | $17.50 | $17.51 | 864 256 |
| May 09, 2023 | $17.53 | $17.71 | $17.29 | $17.57 | 1 133 095 |
| May 08, 2023 | $17.67 | $17.71 | $17.35 | $17.56 | 1 302 389 |
