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 |
| Feb 22, 2024 | $16.68 | $16.86 | $16.62 | $16.84 | 919 312 |
| Feb 21, 2024 | $16.72 | $16.78 | $16.65 | $16.68 | 577 959 |
| Feb 20, 2024 | $16.69 | $16.94 | $16.65 | $16.79 | 765 225 |
| Feb 16, 2024 | $16.70 | $16.89 | $16.65 | $16.78 | 738 911 |
| Feb 15, 2024 | $16.84 | $17.00 | $16.76 | $16.83 | 897 182 |
| Feb 14, 2024 | $16.68 | $16.96 | $16.68 | $16.83 | 1 171 983 |
| Feb 13, 2024 | $16.53 | $16.69 | $16.41 | $16.67 | 1 260 051 |
| Feb 12, 2024 | $16.61 | $16.92 | $16.56 | $16.66 | 829 448 |
| Feb 09, 2024 | $16.54 | $16.85 | $16.50 | $16.64 | 1 364 918 |
| Feb 08, 2024 | $16.77 | $16.81 | $16.31 | $16.61 | 1 387 860 |
| Feb 07, 2024 | $16.20 | $16.39 | $16.02 | $16.29 | 1 205 306 |
| Feb 06, 2024 | $16.15 | $16.34 | $16.11 | $16.25 | 1 148 554 |
| Feb 05, 2024 | $16.81 | $16.84 | $16.17 | $16.19 | 1 416 859 |
| Feb 02, 2024 | $16.64 | $16.94 | $16.46 | $16.85 | 1 170 950 |
| Feb 01, 2024 | $16.79 | $17.03 | $16.62 | $16.74 | 1 309 727 |
| Jan 31, 2024 | $17.15 | $17.24 | $16.75 | $16.79 | 1 197 486 |
| Jan 30, 2024 | $17.25 | $17.36 | $17.16 | $17.18 | 975 352 |
| Jan 29, 2024 | $17.24 | $17.42 | $17.05 | $17.26 | 1 385 605 |
| Jan 26, 2024 | $17.40 | $17.47 | $17.04 | $17.23 | 1 840 634 |
| Jan 25, 2024 | $18.18 | $18.56 | $16.93 | $17.46 | 3 205 635 |
| Jan 24, 2024 | $19.07 | $19.26 | $19.01 | $19.20 | 1 481 808 |
| Jan 23, 2024 | $18.79 | $19.07 | $18.73 | $18.89 | 798 462 |
| Jan 22, 2024 | $18.74 | $18.90 | $18.65 | $18.81 | 1 021 336 |
| Jan 19, 2024 | $18.79 | $18.79 | $18.56 | $18.65 | 902 456 |
| Jan 18, 2024 | $18.86 | $18.86 | $18.59 | $18.75 | 874 298 |
