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 |
| Mar 28, 2024 | $20.28 | $20.75 | $20.28 | $20.52 | 761 766 |
| Mar 27, 2024 | $20.34 | $20.44 | $20.13 | $20.27 | 806 374 |
| Mar 26, 2024 | $20.31 | $20.99 | $20.18 | $20.23 | 1 965 373 |
| Mar 25, 2024 | $20.25 | $20.39 | $20.07 | $20.14 | 746 055 |
| Mar 22, 2024 | $20.09 | $20.62 | $19.97 | $20.25 | 1 468 814 |
| Mar 21, 2024 | $19.20 | $20.14 | $19.06 | $20.12 | 1 593 037 |
| Mar 20, 2024 | $19.25 | $19.31 | $19.09 | $19.17 | 789 950 |
| Mar 19, 2024 | $19.19 | $19.35 | $19.09 | $19.27 | 851 085 |
| Mar 18, 2024 | $19.21 | $19.38 | $19.17 | $19.19 | 704 939 |
| Mar 15, 2024 | $18.95 | $19.33 | $18.95 | $19.31 | 1 152 572 |
| Mar 14, 2024 | $19.25 | $19.27 | $18.72 | $19.01 | 726 408 |
| Mar 13, 2024 | $19.13 | $19.32 | $18.88 | $19.15 | 817 474 |
| Mar 12, 2024 | $19.51 | $19.65 | $19.17 | $19.19 | 1 036 101 |
| Mar 11, 2024 | $19.15 | $19.66 | $19.09 | $19.53 | 783 600 |
| Mar 08, 2024 | $19.09 | $19.20 | $18.88 | $19.12 | 965 216 |
| Mar 07, 2024 | $19.23 | $19.36 | $18.99 | $19.01 | 938 317 |
| Mar 06, 2024 | $19.03 | $19.16 | $18.79 | $19.11 | 864 170 |
| Mar 05, 2024 | $18.78 | $19.28 | $18.78 | $19.11 | 1 158 480 |
| Mar 04, 2024 | $18.59 | $18.96 | $18.46 | $18.87 | 2 272 852 |
| Mar 01, 2024 | $18.00 | $18.59 | $17.90 | $18.57 | 1 583 665 |
| Feb 29, 2024 | $17.46 | $18.17 | $17.35 | $18.05 | 1 542 395 |
| Feb 28, 2024 | $17.46 | $17.70 | $17.43 | $17.49 | 1 008 198 |
| Feb 27, 2024 | $17.27 | $17.52 | $17.08 | $17.51 | 1 204 633 |
| Feb 26, 2024 | $17.01 | $17.32 | $17.01 | $17.09 | 934 897 |
| Feb 23, 2024 | $16.81 | $17.19 | $16.80 | $17.09 | 705 452 |
