Skip to main content
Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
7.36
-0.08 (-1.08%)
At close: Dec 5, 2025, 4:00 PM EST
7.46
+0.10 (1.36%)
After-hours: Dec 5, 2025, 5:27 PM EST

Virco Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.397.447.267.367.36-1.08%34,666
Dec 4, 20257.347.467.287.447.441.09%42,927
Dec 3, 20257.207.407.167.367.363.66%41,576
Dec 2, 20257.147.146.957.107.10-0.56%21,694
Dec 1, 20256.907.286.907.147.141.42%33,630
Nov 28, 20256.947.046.917.047.041.44%16,454
Nov 26, 20256.967.026.896.946.94-1.28%32,947
Nov 25, 20256.887.036.887.037.031.88%23,442
Nov 24, 20256.897.136.816.906.900.36%59,245
Nov 21, 20256.496.896.496.886.885.93%39,854
Nov 20, 20256.606.666.426.496.49-0.46%55,658
Nov 19, 20256.546.556.456.526.520.31%45,295
Nov 18, 20256.616.616.496.506.50-1.52%54,167
Nov 17, 20256.806.846.526.606.60-4.90%85,662
Nov 14, 20257.077.076.846.946.94-2.25%31,716
Nov 13, 20257.047.257.037.107.10-0.28%36,843
Nov 12, 20257.267.327.067.127.12-1.52%35,307
Nov 11, 20257.127.317.127.237.232.26%43,867
Nov 10, 20256.877.146.767.077.073.51%64,021
Nov 7, 20256.796.876.746.836.830.15%37,254
Nov 6, 20256.936.946.746.826.82-2.15%57,281
Nov 5, 20257.067.066.856.976.97-0.57%37,686
Nov 4, 20257.217.246.737.017.01-3.71%129,583
Nov 3, 20257.357.357.137.287.28-0.55%66,911
Oct 31, 20257.227.357.127.327.320.83%86,357
Oct 30, 20257.237.427.087.267.260.41%73,793
Oct 29, 20257.407.417.147.237.23-2.30%84,412
Oct 28, 20257.407.507.367.407.40-40,395
Oct 27, 20257.547.557.407.407.40-0.94%47,345
Oct 24, 20257.547.617.377.477.470.27%35,267
Oct 23, 20257.387.477.327.457.450.81%35,128
Oct 22, 20257.397.507.317.397.39-0.14%57,628
Oct 21, 20257.407.597.387.407.40-67,942
Oct 20, 20257.387.487.317.407.401.37%83,276
Oct 17, 20257.007.507.007.307.304.29%108,728
Oct 16, 20256.987.106.867.007.000.29%111,528
Oct 15, 20257.067.066.766.986.98-0.29%77,856
Oct 14, 20256.677.056.677.007.003.86%80,007
Oct 13, 20256.806.866.656.746.740.75%114,151
Oct 10, 20256.837.056.676.696.69-1.91%74,417
Oct 9, 20257.077.076.736.826.82-3.54%83,744
Oct 8, 20256.937.126.867.077.072.02%55,819
Oct 7, 20257.257.346.936.936.93-4.15%79,062
Oct 6, 20257.407.467.187.237.23-2.95%119,195
Oct 3, 20257.387.567.387.457.450.68%62,377
Oct 2, 20257.537.537.387.407.40-2.12%53,323
Oct 1, 20257.697.837.507.567.56-2.45%111,840
Sep 30, 20257.747.777.617.757.750.13%62,600
Sep 29, 20257.837.837.727.747.74-0.77%60,232
Sep 26, 20257.857.867.757.807.800.26%41,165
Sep 25, 20257.767.897.767.787.78-0.26%51,103
Sep 24, 20257.847.957.747.807.80-0.76%53,927
Sep 23, 20257.948.027.827.867.86-0.76%92,972
Sep 22, 20257.927.957.737.927.92-115,398
Sep 19, 20258.048.057.867.927.92-2.22%136,983
Sep 18, 20257.878.117.858.108.082.92%41,818
Sep 17, 20258.108.237.827.877.85-2.48%108,527
Sep 16, 20258.028.217.988.078.050.62%80,872
Sep 15, 20258.058.148.018.028.000.63%48,549
Sep 12, 20258.158.247.977.977.95-3.04%54,791
Sep 11, 20258.028.247.998.228.191.73%85,491
Sep 10, 20258.228.268.088.088.06-1.58%58,469
Sep 9, 20258.198.308.188.218.180.49%54,975
Sep 8, 20258.838.838.108.178.14-7.37%123,129
Sep 5, 20258.428.908.428.828.791.73%68,122
Sep 4, 20258.558.748.438.678.641.52%63,914
Sep 3, 20258.488.638.428.548.510.47%34,088
Sep 2, 20258.518.548.428.508.47-1.28%45,860
Aug 29, 20258.728.728.558.618.58-0.92%43,284
Aug 28, 20258.708.718.488.698.660.46%43,145
Aug 27, 20258.578.728.538.658.620.46%53,981
Aug 26, 20258.728.858.608.618.58-1.26%61,069
Aug 25, 20258.479.098.388.728.692.95%103,348
Aug 22, 20258.108.598.108.478.444.83%57,185
Aug 21, 20258.088.158.008.088.06-33,851
Aug 20, 20258.148.277.918.088.06-0.25%36,888
Aug 19, 20258.108.318.038.108.080.37%45,753
Aug 18, 20258.018.188.018.078.05-38,421
Aug 15, 20258.288.368.078.078.05-2.18%81,339
Aug 14, 20258.428.428.228.258.22-3.17%32,982
Aug 13, 20258.378.638.378.528.491.31%39,674
Aug 12, 20258.098.437.978.418.384.21%38,985
Aug 11, 20257.978.147.918.078.051.00%37,501
Aug 8, 20258.138.137.947.997.97-1.11%30,724
Aug 7, 20258.178.228.038.088.060.62%53,272
Aug 6, 20258.308.318.028.038.01-3.14%39,097
Aug 5, 20258.108.297.828.298.262.47%78,367
Aug 4, 20257.868.177.858.098.073.59%85,035
Aug 1, 20257.627.907.557.817.790.90%77,901
Jul 31, 20258.028.157.477.747.72-4.44%150,662
Jul 30, 20258.008.247.978.108.081.50%74,925
Jul 29, 20258.528.527.927.987.96-5.90%101,971
Jul 28, 20258.328.518.128.488.452.79%72,743
Jul 25, 20258.078.278.018.258.222.87%37,305
Jul 24, 20258.318.358.018.028.00-3.37%43,159
Jul 23, 20258.168.338.138.308.272.34%48,773
Jul 22, 20257.918.247.918.118.082.27%65,582
Jul 21, 20257.868.027.827.937.911.02%85,449
Jul 18, 20258.188.187.837.857.83-3.09%54,623
Jul 17, 20257.928.257.928.108.082.02%98,277