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 |
| Aug 23, 2023 | $18.51 | $18.86 | $18.51 | $18.80 | 445 930 |
| Aug 22, 2023 | $18.92 | $18.94 | $18.55 | $18.57 | 413 637 |
| Aug 21, 2023 | $18.93 | $18.96 | $18.73 | $18.85 | 375 448 |
| Aug 18, 2023 | $19.13 | $19.25 | $18.94 | $18.95 | 754 949 |
| Aug 17, 2023 | $18.91 | $19.43 | $18.91 | $19.25 | 1 115 299 |
| Aug 16, 2023 | $18.69 | $18.88 | $18.65 | $18.85 | 970 865 |
| Aug 15, 2023 | $18.79 | $18.82 | $18.56 | $18.74 | 674 415 |
| Aug 14, 2023 | $18.74 | $18.96 | $18.63 | $18.89 | 636 442 |
| Aug 11, 2023 | $18.79 | $18.99 | $18.76 | $18.79 | 537 391 |
| Aug 10, 2023 | $18.71 | $18.89 | $18.69 | $18.86 | 566 911 |
| Aug 09, 2023 | $18.81 | $18.90 | $18.56 | $18.60 | 775 836 |
| Aug 08, 2023 | $19.00 | $19.00 | $18.76 | $18.88 | 574 803 |
| Aug 07, 2023 | $18.92 | $19.34 | $18.91 | $19.19 | 968 399 |
| Aug 04, 2023 | $18.36 | $19.05 | $18.36 | $18.91 | 888 313 |
| Aug 03, 2023 | $18.11 | $18.36 | $17.91 | $18.35 | 646 381 |
| Aug 02, 2023 | $18.20 | $18.29 | $18.04 | $18.21 | 707 988 |
| Aug 01, 2023 | $18.58 | $18.67 | $18.26 | $18.36 | 817 849 |
| Jul 31, 2023 | $18.84 | $18.93 | $18.43 | $18.56 | 1 096 122 |
| Jul 28, 2023 | $18.79 | $19.10 | $18.79 | $18.90 | 952 571 |
| Jul 27, 2023 | $18.36 | $18.88 | $18.26 | $18.63 | 1 302 927 |
| Jul 26, 2023 | $18.20 | $19.12 | $18.09 | $18.69 | 1 670 491 |
| Jul 25, 2023 | $18.69 | $18.71 | $18.45 | $18.51 | 1 105 069 |
| Jul 24, 2023 | $18.51 | $18.98 | $18.48 | $18.75 | 1 395 010 |
| Jul 21, 2023 | $18.51 | $18.65 | $18.40 | $18.52 | 660 812 |
| Jul 20, 2023 | $18.47 | $18.57 | $18.33 | $18.43 | 587 747 |
