Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
6.32
+0.04 (0.56%)
Mar 5, 2026, 4:00 PM EST - Market closed
Virco Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.36 | 6.37 | 6.21 | 6.31 | 6.31 | 0.48% | 37,202 |
| Mar 4, 2026 | 6.34 | 6.37 | 6.24 | 6.28 | 6.28 | 0.16% | 22,876 |
| Mar 3, 2026 | 6.25 | 6.29 | 6.10 | 6.27 | 6.27 | -0.95% | 29,958 |
| Mar 2, 2026 | 6.26 | 6.36 | 6.26 | 6.33 | 6.33 | -0.31% | 20,927 |
| Feb 27, 2026 | 6.41 | 6.48 | 6.33 | 6.35 | 6.35 | -2.31% | 30,963 |
| Feb 26, 2026 | 6.37 | 6.54 | 6.27 | 6.50 | 6.50 | 1.88% | 25,292 |
| Feb 25, 2026 | 6.21 | 6.41 | 6.19 | 6.38 | 6.38 | 2.08% | 23,488 |
| Feb 24, 2026 | 6.07 | 6.26 | 6.06 | 6.25 | 6.25 | 3.31% | 33,679 |
| Feb 23, 2026 | 6.13 | 6.17 | 6.05 | 6.05 | 6.05 | -2.10% | 62,407 |
| Feb 20, 2026 | 6.27 | 6.31 | 6.08 | 6.18 | 6.18 | -1.59% | 45,573 |
| Feb 19, 2026 | 6.28 | 6.35 | 6.22 | 6.28 | 6.28 | - | 47,339 |
| Feb 18, 2026 | 6.29 | 6.36 | 6.24 | 6.28 | 6.28 | - | 39,722 |
| Feb 17, 2026 | 6.29 | 6.36 | 6.19 | 6.28 | 6.28 | -0.16% | 23,414 |
| Feb 13, 2026 | 6.20 | 6.36 | 6.19 | 6.29 | 6.29 | 0.96% | 21,067 |
| Feb 12, 2026 | 6.09 | 6.24 | 6.09 | 6.23 | 6.23 | 2.30% | 65,995 |
| Feb 11, 2026 | 6.35 | 6.36 | 6.00 | 6.09 | 6.09 | -3.18% | 81,775 |
| Feb 10, 2026 | 6.45 | 6.51 | 6.29 | 6.29 | 6.29 | -2.18% | 48,636 |
| Feb 9, 2026 | 6.53 | 6.56 | 6.37 | 6.43 | 6.43 | -1.08% | 34,042 |
| Feb 6, 2026 | 6.49 | 6.56 | 6.39 | 6.50 | 6.50 | 1.56% | 40,384 |
| Feb 5, 2026 | 6.49 | 6.52 | 6.28 | 6.40 | 6.40 | -1.69% | 56,218 |
| Feb 4, 2026 | 6.67 | 6.73 | 6.50 | 6.51 | 6.51 | -1.36% | 56,942 |
| Feb 3, 2026 | 7.00 | 7.01 | 6.51 | 6.60 | 6.60 | -5.44% | 33,163 |
| Feb 2, 2026 | 6.95 | 7.12 | 6.89 | 6.98 | 6.98 | -0.14% | 51,583 |
| Jan 30, 2026 | 6.62 | 7.01 | 6.58 | 6.99 | 6.99 | 5.59% | 59,892 |
| Jan 29, 2026 | 6.29 | 6.62 | 6.29 | 6.62 | 6.62 | 4.25% | 45,461 |
| Jan 28, 2026 | 6.35 | 6.36 | 6.28 | 6.35 | 6.35 | - | 57,624 |
| Jan 27, 2026 | 6.24 | 6.43 | 6.12 | 6.35 | 6.35 | 1.11% | 178,310 |
| Jan 26, 2026 | 6.41 | 6.49 | 6.28 | 6.28 | 6.28 | -2.03% | 42,020 |
| Jan 23, 2026 | 6.53 | 6.57 | 6.41 | 6.41 | 6.41 | -3.46% | 35,776 |
| Jan 22, 2026 | 6.52 | 6.73 | 6.47 | 6.64 | 6.64 | 2.00% | 29,677 |
| Jan 21, 2026 | 6.21 | 6.55 | 6.21 | 6.51 | 6.51 | 4.33% | 37,752 |
| Jan 20, 2026 | 6.35 | 6.35 | 6.17 | 6.24 | 6.24 | -2.19% | 49,757 |
| Jan 16, 2026 | 6.38 | 6.43 | 6.28 | 6.38 | 6.38 | 0.16% | 52,090 |
| Jan 15, 2026 | 6.35 | 6.41 | 6.30 | 6.37 | 6.37 | 0.95% | 49,362 |
| Jan 14, 2026 | 6.32 | 6.42 | 6.22 | 6.31 | 6.31 | -0.16% | 47,064 |
| Jan 13, 2026 | 6.51 | 6.54 | 6.28 | 6.32 | 6.32 | -2.92% | 46,268 |
| Jan 12, 2026 | 6.57 | 6.64 | 6.50 | 6.51 | 6.51 | -1.36% | 25,596 |
| Jan 9, 2026 | 6.49 | 6.64 | 6.49 | 6.60 | 6.60 | 0.92% | 26,567 |
| Jan 8, 2026 | 6.46 | 6.59 | 6.46 | 6.54 | 6.54 | 0.77% | 75,965 |
| Jan 7, 2026 | 6.55 | 6.55 | 6.45 | 6.49 | 6.49 | -0.15% | 44,455 |
| Jan 6, 2026 | 6.42 | 6.57 | 6.36 | 6.50 | 6.50 | 0.78% | 45,642 |
| Jan 5, 2026 | 6.26 | 6.51 | 6.26 | 6.45 | 6.45 | 2.38% | 39,926 |
| Jan 2, 2026 | 6.36 | 6.47 | 6.20 | 6.30 | 6.30 | -1.41% | 55,993 |
| Dec 31, 2025 | 6.38 | 6.45 | 6.28 | 6.39 | 6.39 | 0.16% | 38,632 |
| Dec 30, 2025 | 6.31 | 6.43 | 6.26 | 6.38 | 6.38 | 0.79% | 59,658 |
| Dec 29, 2025 | 6.30 | 6.35 | 6.25 | 6.33 | 6.33 | -1.56% | 42,046 |
| Dec 26, 2025 | 6.40 | 6.49 | 6.35 | 6.43 | 6.43 | 0.16% | 38,263 |
| Dec 24, 2025 | 6.29 | 6.48 | 6.29 | 6.42 | 6.42 | 2.23% | 26,379 |
| Dec 23, 2025 | 6.30 | 6.39 | 6.25 | 6.28 | 6.28 | -0.95% | 44,828 |
| Dec 22, 2025 | 6.40 | 6.44 | 6.30 | 6.34 | 6.34 | -1.09% | 73,068 |
| Dec 19, 2025 | 6.63 | 6.63 | 6.40 | 6.41 | 6.41 | -4.04% | 130,015 |
| Dec 18, 2025 | 6.62 | 6.71 | 6.54 | 6.68 | 6.66 | 1.98% | 47,137 |
| Dec 17, 2025 | 6.57 | 6.62 | 6.39 | 6.55 | 6.53 | -0.91% | 40,205 |
| Dec 16, 2025 | 6.55 | 6.71 | 6.34 | 6.61 | 6.59 | 0.92% | 82,619 |
| Dec 15, 2025 | 6.76 | 6.77 | 6.50 | 6.55 | 6.53 | -2.67% | 74,948 |
| Dec 12, 2025 | 6.84 | 6.93 | 6.60 | 6.73 | 6.70 | -2.04% | 58,936 |
| Dec 11, 2025 | 6.81 | 6.93 | 6.68 | 6.87 | 6.84 | 1.63% | 206,476 |
| Dec 10, 2025 | 6.82 | 6.89 | 6.62 | 6.76 | 6.73 | -2.03% | 99,745 |
| Dec 9, 2025 | 6.84 | 6.92 | 6.74 | 6.90 | 6.87 | -0.22% | 42,448 |
| Dec 8, 2025 | 6.02 | 7.23 | 6.01 | 6.92 | 6.89 | -6.05% | 83,312 |
| Dec 5, 2025 | 7.39 | 7.44 | 7.26 | 7.36 | 7.33 | -1.08% | 34,742 |
| Dec 4, 2025 | 7.34 | 7.46 | 7.28 | 7.44 | 7.41 | 1.09% | 42,929 |
| Dec 3, 2025 | 7.20 | 7.40 | 7.16 | 7.36 | 7.33 | 3.66% | 41,576 |
| Dec 2, 2025 | 7.14 | 7.14 | 6.95 | 7.10 | 7.07 | -0.56% | 21,694 |
| Dec 1, 2025 | 6.90 | 7.28 | 6.90 | 7.14 | 7.11 | 1.42% | 33,630 |
| Nov 28, 2025 | 6.94 | 7.04 | 6.91 | 7.04 | 7.01 | 1.44% | 16,454 |
| Nov 26, 2025 | 6.96 | 7.02 | 6.89 | 6.94 | 6.91 | -1.28% | 32,948 |
| Nov 25, 2025 | 6.88 | 7.03 | 6.88 | 7.03 | 7.00 | 1.88% | 23,443 |
| Nov 24, 2025 | 6.89 | 7.13 | 6.81 | 6.90 | 6.87 | 0.36% | 59,245 |
| Nov 21, 2025 | 6.49 | 6.89 | 6.49 | 6.88 | 6.85 | 5.93% | 39,860 |
| Nov 20, 2025 | 6.60 | 6.66 | 6.42 | 6.49 | 6.47 | -0.46% | 55,658 |
| Nov 19, 2025 | 6.54 | 6.55 | 6.45 | 6.52 | 6.50 | 0.31% | 45,295 |
| Nov 18, 2025 | 6.61 | 6.61 | 6.49 | 6.50 | 6.48 | -1.52% | 54,167 |
| Nov 17, 2025 | 6.80 | 6.84 | 6.52 | 6.60 | 6.58 | -4.90% | 85,662 |
| Nov 14, 2025 | 7.07 | 7.07 | 6.84 | 6.94 | 6.91 | -2.25% | 31,716 |
| Nov 13, 2025 | 7.04 | 7.25 | 7.03 | 7.10 | 7.07 | -0.28% | 36,843 |
| Nov 12, 2025 | 7.26 | 7.32 | 7.06 | 7.12 | 7.09 | -1.52% | 35,307 |
| Nov 11, 2025 | 7.12 | 7.31 | 7.12 | 7.23 | 7.20 | 2.26% | 43,867 |
| Nov 10, 2025 | 6.87 | 7.14 | 6.76 | 7.07 | 7.04 | 3.51% | 64,021 |
| Nov 7, 2025 | 6.79 | 6.87 | 6.74 | 6.83 | 6.80 | 0.15% | 37,254 |
| Nov 6, 2025 | 6.93 | 6.94 | 6.74 | 6.82 | 6.79 | -2.15% | 57,281 |
| Nov 5, 2025 | 7.06 | 7.06 | 6.85 | 6.97 | 6.94 | -0.57% | 37,686 |
| Nov 4, 2025 | 7.21 | 7.24 | 6.73 | 7.01 | 6.98 | -3.71% | 129,583 |
| Nov 3, 2025 | 7.35 | 7.35 | 7.13 | 7.28 | 7.25 | -0.55% | 66,911 |
| Oct 31, 2025 | 7.22 | 7.35 | 7.12 | 7.32 | 7.29 | 0.83% | 86,357 |
| Oct 30, 2025 | 7.23 | 7.42 | 7.08 | 7.26 | 7.23 | 0.41% | 73,793 |
| Oct 29, 2025 | 7.40 | 7.41 | 7.14 | 7.23 | 7.20 | -2.30% | 84,412 |
| Oct 28, 2025 | 7.40 | 7.50 | 7.36 | 7.40 | 7.37 | - | 40,395 |
| Oct 27, 2025 | 7.54 | 7.55 | 7.40 | 7.40 | 7.37 | -0.94% | 47,345 |
| Oct 24, 2025 | 7.54 | 7.61 | 7.37 | 7.47 | 7.44 | 0.27% | 35,267 |
| Oct 23, 2025 | 7.38 | 7.47 | 7.32 | 7.45 | 7.42 | 0.81% | 35,128 |
| Oct 22, 2025 | 7.39 | 7.50 | 7.31 | 7.39 | 7.36 | -0.14% | 57,628 |
| Oct 21, 2025 | 7.40 | 7.59 | 7.38 | 7.40 | 7.37 | - | 67,942 |
| Oct 20, 2025 | 7.38 | 7.48 | 7.31 | 7.40 | 7.37 | 1.37% | 83,276 |
| Oct 17, 2025 | 7.00 | 7.50 | 7.00 | 7.30 | 7.27 | 4.29% | 108,728 |
| Oct 16, 2025 | 6.98 | 7.10 | 6.86 | 7.00 | 6.97 | 0.29% | 111,528 |
| Oct 15, 2025 | 7.06 | 7.06 | 6.76 | 6.98 | 6.95 | -0.29% | 77,856 |
| Oct 14, 2025 | 6.67 | 7.05 | 6.67 | 7.00 | 6.97 | 3.86% | 80,007 |
| Oct 13, 2025 | 6.80 | 6.86 | 6.65 | 6.74 | 6.71 | 0.75% | 114,151 |
| Oct 10, 2025 | 6.83 | 7.05 | 6.67 | 6.69 | 6.66 | -1.91% | 74,417 |