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 |
| Nov 02, 2023 | $18.85 | $18.94 | $17.67 | $17.83 | 1 296 820 |
| Nov 01, 2023 | $18.51 | $18.61 | $18.22 | $18.29 | 1 155 831 |
| Oct 31, 2023 | $18.31 | $18.49 | $18.30 | $18.49 | 514 872 |
| Oct 30, 2023 | $18.43 | $18.47 | $18.24 | $18.34 | 768 598 |
| Oct 27, 2023 | $18.47 | $18.49 | $18.19 | $18.29 | 722 374 |
| Oct 26, 2023 | $18.32 | $18.67 | $18.25 | $18.37 | 740 844 |
| Oct 25, 2023 | $18.28 | $18.47 | $18.18 | $18.21 | 696 054 |
| Oct 24, 2023 | $18.06 | $18.39 | $18.03 | $18.36 | 723 559 |
| Oct 23, 2023 | $18.17 | $18.38 | $18.01 | $18.06 | 573 721 |
| Oct 20, 2023 | $18.35 | $18.56 | $18.22 | $18.22 | 1 084 056 |
| Oct 19, 2023 | $18.31 | $18.58 | $18.22 | $18.35 | 610 057 |
| Oct 18, 2023 | $18.55 | $18.76 | $18.30 | $18.38 | 957 633 |
| Oct 17, 2023 | $18.55 | $18.71 | $18.52 | $18.64 | 818 956 |
| Oct 16, 2023 | $18.05 | $18.58 | $18.05 | $18.55 | 742 647 |
| Oct 13, 2023 | $17.89 | $18.06 | $17.80 | $18.01 | 727 549 |
| Oct 12, 2023 | $17.62 | $17.80 | $17.48 | $17.77 | 611 115 |
| Oct 11, 2023 | $17.41 | $17.64 | $17.34 | $17.57 | 628 874 |
| Oct 10, 2023 | $17.74 | $17.88 | $17.43 | $17.43 | 631 387 |
| Oct 09, 2023 | $17.38 | $17.74 | $17.37 | $17.66 | 560 333 |
| Oct 06, 2023 | $17.10 | $17.48 | $17.07 | $17.43 | 612 646 |
| Oct 05, 2023 | $17.04 | $17.19 | $16.87 | $17.15 | 811 350 |
| Oct 04, 2023 | $17.23 | $17.36 | $16.83 | $17.04 | 903 775 |
| Oct 03, 2023 | $17.03 | $17.37 | $16.95 | $17.20 | 1 264 419 |
| Oct 02, 2023 | $17.34 | $17.63 | $17.21 | $17.48 | 806 737 |
| Sep 29, 2023 | $17.40 | $17.49 | $17.19 | $17.27 | 701 325 |
