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 |
| Dec 08, 2023 | $18.40 | $18.87 | $18.34 | $18.83 | 852 724 |
| Dec 07, 2023 | $18.37 | $18.54 | $18.19 | $18.45 | 771 720 |
| Dec 06, 2023 | $18.31 | $18.45 | $18.25 | $18.32 | 864 527 |
| Dec 05, 2023 | $18.32 | $18.67 | $18.23 | $18.32 | 1 573 706 |
| Dec 04, 2023 | $18.03 | $18.40 | $18.00 | $18.31 | 1 643 987 |
| Dec 01, 2023 | $17.95 | $18.26 | $17.94 | $18.26 | 1 191 861 |
| Nov 30, 2023 | $17.99 | $18.02 | $17.78 | $17.98 | 813 276 |
| Nov 29, 2023 | $17.89 | $18.09 | $17.80 | $18.08 | 1 108 521 |
| Nov 28, 2023 | $18.05 | $18.07 | $17.75 | $17.79 | 1 082 893 |
| Nov 27, 2023 | $17.90 | $17.91 | $17.68 | $17.76 | 594 505 |
| Nov 24, 2023 | $17.66 | $18.00 | $17.66 | $18.00 | 299 400 |
| Nov 22, 2023 | $17.53 | $17.70 | $17.46 | $17.69 | 533 999 |
| Nov 21, 2023 | $17.81 | $17.81 | $17.52 | $17.54 | 534 414 |
| Nov 20, 2023 | $17.65 | $17.90 | $17.46 | $17.84 | 532 024 |
| Nov 17, 2023 | $17.55 | $17.65 | $17.45 | $17.65 | 719 938 |
| Nov 16, 2023 | $17.82 | $17.89 | $17.38 | $17.49 | 569 293 |
| Nov 15, 2023 | $17.76 | $17.86 | $17.69 | $17.79 | 703 130 |
| Nov 14, 2023 | $17.45 | $17.80 | $17.45 | $17.70 | 660 395 |
| Nov 13, 2023 | $17.38 | $17.50 | $17.22 | $17.33 | 755 265 |
| Nov 10, 2023 | $17.45 | $17.51 | $17.27 | $17.37 | 836 065 |
| Nov 09, 2023 | $17.73 | $17.89 | $17.41 | $17.46 | 762 238 |
| Nov 08, 2023 | $17.44 | $17.76 | $17.44 | $17.73 | 795 616 |
| Nov 07, 2023 | $18.04 | $18.04 | $17.40 | $17.41 | 822 230 |
| Nov 06, 2023 | $17.96 | $18.17 | $17.86 | $18.02 | 632 763 |
| Nov 03, 2023 | $18.34 | $18.56 | $18.02 | $18.04 | 855 244 |
