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 |
| Jul 19, 2023 | $18.22 | $18.69 | $18.18 | $18.55 | 772 633 |
| Jul 18, 2023 | $17.85 | $18.19 | $17.88 | $18.14 | 451 754 |
| Jul 17, 2023 | $17.75 | $17.89 | $17.64 | $17.74 | 673 180 |
| Jul 14, 2023 | $18.21 | $18.21 | $17.76 | $17.76 | 662 747 |
| Jul 13, 2023 | $17.56 | $18.13 | $17.52 | $18.11 | 853 711 |
| Jul 12, 2023 | $17.25 | $17.51 | $17.19 | $17.49 | 782 802 |
| Jul 11, 2023 | $17.03 | $17.28 | $16.95 | $17.26 | 812 168 |
| Jul 10, 2023 | $16.94 | $17.11 | $16.83 | $17.01 | 835 748 |
| Jul 07, 2023 | $16.72 | $17.14 | $16.58 | $16.96 | 1 415 526 |
| Jul 06, 2023 | $16.70 | $16.82 | $16.56 | $16.81 | 2 212 687 |
| Jul 05, 2023 | $16.95 | $16.95 | $16.67 | $16.76 | 1 017 896 |
| Jul 03, 2023 | $17.08 | $17.17 | $17.00 | $17.00 | 409 387 |
| Jun 30, 2023 | $17.27 | $17.33 | $16.99 | $17.09 | 860 608 |
| Jun 29, 2023 | $17.08 | $17.28 | $17.01 | $17.17 | 1 273 457 |
| Jun 28, 2023 | $17.56 | $17.56 | $16.90 | $17.01 | 2 067 118 |
| Jun 27, 2023 | $17.68 | $17.83 | $17.63 | $17.65 | 900 921 |
| Jun 26, 2023 | $17.72 | $17.92 | $17.67 | $17.69 | 989 314 |
| Jun 23, 2023 | $17.98 | $17.98 | $17.68 | $17.74 | 980 335 |
| Jun 22, 2023 | $18.37 | $18.37 | $17.83 | $18.03 | 753 099 |
| Jun 21, 2023 | $18.61 | $18.61 | $18.24 | $18.44 | 699 767 |
| Jun 20, 2023 | $18.58 | $18.68 | $18.47 | $18.65 | 826 367 |
| Jun 16, 2023 | $18.54 | $18.70 | $18.47 | $18.56 | 975 692 |
| Jun 15, 2023 | $18.37 | $18.61 | $18.36 | $18.59 | 574 448 |
| Jun 14, 2023 | $18.50 | $18.58 | $18.21 | $18.37 | 759 071 |
| Jun 13, 2023 | $18.19 | $18.54 | $18.09 | $18.46 | 1 687 643 |
