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 |
| Sep 28, 2023 | $17.04 | $17.42 | $17.00 | $17.27 | 724 071 |
| Sep 27, 2023 | $17.20 | $17.28 | $16.97 | $16.99 | 802 725 |
| Sep 26, 2023 | $17.31 | $17.41 | $17.04 | $17.10 | 971 438 |
| Sep 25, 2023 | $17.16 | $17.48 | $17.14 | $17.46 | 721 219 |
| Sep 22, 2023 | $17.48 | $17.50 | $17.14 | $17.16 | 707 101 |
| Sep 21, 2023 | $17.28 | $17.52 | $17.03 | $17.47 | 1 105 399 |
| Sep 20, 2023 | $17.49 | $17.75 | $17.41 | $17.42 | 749 591 |
| Sep 19, 2023 | $17.40 | $17.51 | $17.28 | $17.40 | 753 016 |
| Sep 18, 2023 | $17.15 | $17.45 | $16.93 | $17.39 | 1 012 295 |
| Sep 15, 2023 | $17.88 | $17.98 | $17.07 | $17.12 | 2 145 974 |
| Sep 14, 2023 | $17.71 | $18.54 | $17.64 | $17.94 | 3 028 434 |
| Sep 13, 2023 | $17.68 | $17.95 | $16.89 | $16.89 | 2 713 464 |
| Sep 12, 2023 | $18.30 | $18.57 | $18.30 | $18.46 | 453 151 |
| Sep 11, 2023 | $18.44 | $18.60 | $18.21 | $18.25 | 542 758 |
| Sep 08, 2023 | $18.11 | $18.46 | $17.95 | $18.39 | 539 546 |
| Sep 07, 2023 | $18.16 | $18.29 | $17.95 | $18.05 | 1 230 013 |
| Sep 06, 2023 | $18.48 | $18.61 | $18.09 | $18.19 | 697 963 |
| Sep 05, 2023 | $18.85 | $18.85 | $18.54 | $18.55 | 506 592 |
| Sep 01, 2023 | $18.84 | $19.04 | $18.83 | $18.90 | 481 058 |
| Aug 31, 2023 | $18.81 | $18.92 | $18.66 | $18.74 | 789 414 |
| Aug 30, 2023 | $19.03 | $19.10 | $18.90 | $18.92 | 532 811 |
| Aug 29, 2023 | $19.13 | $19.21 | $19.04 | $19.04 | 552 109 |
| Aug 28, 2023 | $18.85 | $19.13 | $18.85 | $19.07 | 522 054 |
| Aug 25, 2023 | $18.84 | $18.98 | $18.74 | $18.86 | 399 095 |
| Aug 24, 2023 | $18.80 | $19.11 | $18.76 | $18.83 | 530 596 |
