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 |
| Jan 17, 2024 | $18.78 | $19.07 | $18.74 | $18.85 | 629 966 |
| Jan 16, 2024 | $18.91 | $19.21 | $18.82 | $19.05 | 764 009 |
| Jan 12, 2024 | $19.39 | $19.46 | $18.92 | $19.08 | 1 192 162 |
| Jan 11, 2024 | $19.26 | $19.33 | $19.01 | $19.25 | 1 122 479 |
| Jan 10, 2024 | $20.15 | $20.15 | $19.18 | $19.33 | 1 387 518 |
| Jan 09, 2024 | $20.89 | $20.89 | $20.11 | $20.14 | 1 091 483 |
| Jan 08, 2024 | $20.49 | $21.04 | $20.11 | $20.99 | 734 984 |
| Jan 05, 2024 | $20.64 | $20.94 | $20.64 | $20.73 | 666 167 |
| Jan 04, 2024 | $20.18 | $20.88 | $20.13 | $20.64 | 855 566 |
| Jan 03, 2024 | $20.22 | $20.34 | $19.78 | $20.26 | 954 690 |
| Jan 02, 2024 | $20.31 | $20.43 | $20.20 | $20.35 | 699 999 |
| Dec 29, 2023 | $20.43 | $20.48 | $20.26 | $20.26 | 455 946 |
| Dec 28, 2023 | $20.36 | $20.48 | $20.36 | $20.39 | 379 891 |
| Dec 27, 2023 | $20.44 | $20.45 | $20.33 | $20.37 | 460 741 |
| Dec 26, 2023 | $20.50 | $20.61 | $20.37 | $20.38 | 548 267 |
| Dec 22, 2023 | $20.66 | $20.74 | $20.50 | $20.50 | 410 555 |
| Dec 21, 2023 | $20.38 | $20.66 | $20.30 | $20.64 | 476 498 |
| Dec 20, 2023 | $20.61 | $20.66 | $20.28 | $20.29 | 571 396 |
| Dec 19, 2023 | $20.47 | $20.68 | $20.20 | $20.63 | 1 163 814 |
| Dec 18, 2023 | $20.77 | $20.77 | $20.35 | $20.41 | 758 557 |
| Dec 15, 2023 | $20.76 | $20.78 | $20.54 | $20.68 | 1 156 551 |
| Dec 14, 2023 | $20.16 | $20.76 | $20.16 | $20.74 | 1 220 803 |
| Dec 13, 2023 | $19.60 | $20.11 | $19.47 | $20.08 | 1 292 044 |
| Dec 12, 2023 | $19.05 | $19.63 | $19.00 | $19.57 | 1 212 742 |
| Dec 11, 2023 | $18.90 | $19.17 | $18.90 | $19.05 | 1 067 509 |
