Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
6.19
+0.12 (1.98%)
At close: Apr 28, 2026, 4:00 PM EDT
6.16
-0.03 (-0.48%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Virco Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.07 | 6.23 | 6.03 | 6.16 | 6.16 | 1.48% | 23,708 |
| Apr 27, 2026 | 6.06 | 6.11 | 6.00 | 6.07 | 6.07 | -0.65% | 37,910 |
| Apr 24, 2026 | 6.00 | 6.28 | 6.00 | 6.11 | 6.11 | 1.16% | 21,030 |
| Apr 23, 2026 | 6.04 | 6.09 | 5.99 | 6.04 | 6.04 | - | 37,334 |
| Apr 22, 2026 | 6.07 | 6.07 | 6.00 | 6.04 | 6.04 | -0.82% | 32,445 |
| Apr 21, 2026 | 6.25 | 6.31 | 6.08 | 6.09 | 6.09 | -1.93% | 28,239 |
| Apr 20, 2026 | 6.35 | 6.45 | 6.05 | 6.21 | 6.21 | -2.51% | 61,742 |
| Apr 17, 2026 | 6.22 | 6.45 | 6.18 | 6.37 | 6.37 | 4.08% | 73,651 |
| Apr 16, 2026 | 6.10 | 6.23 | 6.02 | 6.12 | 6.12 | 0.49% | 92,499 |
| Apr 15, 2026 | 6.06 | 6.22 | 5.99 | 6.09 | 6.09 | 0.50% | 49,688 |
| Apr 14, 2026 | 5.91 | 6.23 | 5.91 | 6.06 | 6.06 | 3.59% | 36,465 |
| Apr 13, 2026 | 5.51 | 5.93 | 5.43 | 5.85 | 5.85 | 4.09% | 51,792 |
| Apr 10, 2026 | 5.55 | 5.62 | 5.41 | 5.62 | 5.62 | 1.81% | 31,242 |
| Apr 9, 2026 | 5.68 | 5.68 | 5.37 | 5.52 | 5.52 | -2.82% | 33,585 |
| Apr 8, 2026 | 5.52 | 5.68 | 5.16 | 5.68 | 5.68 | -5.33% | 135,278 |
| Apr 7, 2026 | 6.07 | 6.07 | 5.95 | 6.00 | 6.00 | -2.28% | 35,273 |
| Apr 6, 2026 | 6.18 | 6.26 | 6.08 | 6.14 | 6.14 | -0.32% | 33,085 |
| Apr 2, 2026 | 6.10 | 6.20 | 5.95 | 6.16 | 6.16 | 0.49% | 21,802 |
| Apr 1, 2026 | 6.14 | 6.14 | 6.06 | 6.13 | 6.13 | 0.16% | 25,302 |
| Mar 31, 2026 | 6.32 | 6.32 | 6.03 | 6.12 | 6.12 | -2.39% | 19,486 |
| Mar 30, 2026 | 6.24 | 6.32 | 6.22 | 6.27 | 6.27 | 0.64% | 30,533 |
| Mar 27, 2026 | 6.24 | 6.28 | 6.17 | 6.23 | 6.23 | -1.11% | 18,711 |
| Mar 26, 2026 | 6.09 | 6.34 | 6.06 | 6.30 | 6.30 | 3.28% | 33,170 |
| Mar 25, 2026 | 6.15 | 6.24 | 6.04 | 6.10 | 6.10 | 0.66% | 26,335 |
| Mar 24, 2026 | 6.07 | 6.13 | 6.00 | 6.06 | 6.06 | -1.30% | 33,713 |
| Mar 23, 2026 | 6.02 | 6.26 | 5.92 | 6.14 | 6.14 | 3.89% | 35,464 |
| Mar 20, 2026 | 5.92 | 5.93 | 5.75 | 5.91 | 5.91 | -0.34% | 68,989 |
| Mar 19, 2026 | 5.96 | 6.16 | 5.92 | 5.93 | 5.91 | -1.50% | 46,448 |
| Mar 18, 2026 | 6.22 | 6.26 | 6.02 | 6.02 | 5.99 | -3.83% | 43,087 |
| Mar 17, 2026 | 6.25 | 6.30 | 6.21 | 6.26 | 6.23 | -0.16% | 26,990 |
| Mar 16, 2026 | 6.40 | 6.40 | 6.23 | 6.27 | 6.24 | -1.42% | 18,056 |
| Mar 13, 2026 | 6.32 | 6.42 | 6.20 | 6.36 | 6.33 | 0.79% | 43,211 |
| Mar 12, 2026 | 6.17 | 6.31 | 6.11 | 6.31 | 6.28 | 0.96% | 28,416 |
| Mar 11, 2026 | 6.24 | 6.33 | 6.20 | 6.25 | 6.22 | - | 41,980 |
| Mar 10, 2026 | 6.14 | 6.38 | 6.06 | 6.25 | 6.22 | 0.81% | 70,612 |
| Mar 9, 2026 | 6.12 | 6.23 | 5.94 | 6.20 | 6.17 | -0.80% | 58,748 |
| Mar 6, 2026 | 6.21 | 6.26 | 6.09 | 6.25 | 6.22 | -0.95% | 53,295 |
| Mar 5, 2026 | 6.36 | 6.37 | 6.21 | 6.31 | 6.28 | 0.48% | 37,202 |
| Mar 4, 2026 | 6.34 | 6.37 | 6.24 | 6.28 | 6.25 | 0.16% | 22,876 |
| Mar 3, 2026 | 6.25 | 6.29 | 6.10 | 6.27 | 6.24 | -0.95% | 29,979 |
| Mar 2, 2026 | 6.26 | 6.36 | 6.26 | 6.33 | 6.30 | -0.31% | 20,927 |
| Feb 27, 2026 | 6.41 | 6.48 | 6.33 | 6.35 | 6.32 | -2.31% | 30,963 |
| Feb 26, 2026 | 6.37 | 6.54 | 6.27 | 6.50 | 6.47 | 1.88% | 25,293 |
| Feb 25, 2026 | 6.21 | 6.41 | 6.19 | 6.38 | 6.35 | 2.08% | 23,497 |
| Feb 24, 2026 | 6.07 | 6.26 | 6.06 | 6.25 | 6.22 | 3.31% | 33,681 |
| Feb 23, 2026 | 6.13 | 6.17 | 6.05 | 6.05 | 6.02 | -2.10% | 62,407 |
| Feb 20, 2026 | 6.27 | 6.31 | 6.08 | 6.18 | 6.15 | -1.59% | 45,573 |
| Feb 19, 2026 | 6.28 | 6.35 | 6.22 | 6.28 | 6.25 | - | 47,339 |
| Feb 18, 2026 | 6.29 | 6.36 | 6.24 | 6.28 | 6.25 | - | 39,722 |
| Feb 17, 2026 | 6.29 | 6.36 | 6.19 | 6.28 | 6.25 | -0.16% | 23,417 |
| Feb 13, 2026 | 6.20 | 6.36 | 6.19 | 6.29 | 6.26 | 0.96% | 21,067 |
| Feb 12, 2026 | 6.09 | 6.24 | 6.09 | 6.23 | 6.20 | 2.30% | 65,995 |
| Feb 11, 2026 | 6.35 | 6.36 | 6.00 | 6.09 | 6.06 | -3.18% | 81,793 |
| Feb 10, 2026 | 6.45 | 6.51 | 6.29 | 6.29 | 6.26 | -2.18% | 48,636 |
| Feb 9, 2026 | 6.53 | 6.56 | 6.37 | 6.43 | 6.40 | -1.08% | 34,064 |
| Feb 6, 2026 | 6.49 | 6.56 | 6.39 | 6.50 | 6.47 | 1.56% | 40,384 |
| Feb 5, 2026 | 6.49 | 6.52 | 6.28 | 6.40 | 6.37 | -1.69% | 56,229 |
| Feb 4, 2026 | 6.67 | 6.73 | 6.50 | 6.51 | 6.48 | -1.36% | 56,942 |
| Feb 3, 2026 | 7.00 | 7.01 | 6.51 | 6.60 | 6.57 | -5.44% | 33,323 |
| Feb 2, 2026 | 6.95 | 7.12 | 6.89 | 6.98 | 6.95 | -0.14% | 51,606 |
| Jan 30, 2026 | 6.62 | 7.01 | 6.58 | 6.99 | 6.96 | 5.59% | 59,902 |
| Jan 29, 2026 | 6.29 | 6.62 | 6.29 | 6.62 | 6.59 | 4.25% | 45,464 |
| Jan 28, 2026 | 6.35 | 6.36 | 6.28 | 6.35 | 6.32 | - | 57,624 |
| Jan 27, 2026 | 6.24 | 6.43 | 6.12 | 6.35 | 6.32 | 1.11% | 178,311 |
| Jan 26, 2026 | 6.41 | 6.49 | 6.28 | 6.28 | 6.25 | -2.03% | 42,020 |
| Jan 23, 2026 | 6.53 | 6.57 | 6.41 | 6.41 | 6.38 | -3.46% | 35,812 |
| Jan 22, 2026 | 6.52 | 6.73 | 6.47 | 6.64 | 6.61 | 2.00% | 29,677 |
| Jan 21, 2026 | 6.21 | 6.55 | 6.21 | 6.51 | 6.48 | 4.33% | 37,752 |
| Jan 20, 2026 | 6.35 | 6.35 | 6.17 | 6.24 | 6.21 | -2.19% | 49,757 |
| Jan 16, 2026 | 6.38 | 6.43 | 6.28 | 6.38 | 6.35 | 0.16% | 53,073 |
| Jan 15, 2026 | 6.35 | 6.41 | 6.30 | 6.37 | 6.34 | 0.95% | 49,953 |
| Jan 14, 2026 | 6.32 | 6.42 | 6.22 | 6.31 | 6.28 | -0.16% | 47,064 |
| Jan 13, 2026 | 6.51 | 6.54 | 6.28 | 6.32 | 6.29 | -2.92% | 49,367 |
| Jan 12, 2026 | 6.57 | 6.64 | 6.50 | 6.51 | 6.48 | -1.36% | 25,596 |
| Jan 9, 2026 | 6.49 | 6.64 | 6.49 | 6.60 | 6.57 | 0.92% | 26,672 |
| Jan 8, 2026 | 6.46 | 6.59 | 6.46 | 6.54 | 6.51 | 0.77% | 75,971 |
| Jan 7, 2026 | 6.55 | 6.55 | 6.45 | 6.49 | 6.46 | -0.15% | 44,455 |
| Jan 6, 2026 | 6.42 | 6.57 | 6.36 | 6.50 | 6.47 | 0.78% | 45,642 |
| Jan 5, 2026 | 6.26 | 6.51 | 6.26 | 6.45 | 6.42 | 2.38% | 39,926 |
| Jan 2, 2026 | 6.36 | 6.47 | 6.20 | 6.30 | 6.27 | -1.41% | 55,993 |
| Dec 31, 2025 | 6.38 | 6.45 | 6.28 | 6.39 | 6.36 | 0.16% | 38,632 |
| Dec 30, 2025 | 6.31 | 6.43 | 6.26 | 6.38 | 6.35 | 0.79% | 59,658 |
| Dec 29, 2025 | 6.30 | 6.35 | 6.25 | 6.33 | 6.30 | -1.56% | 42,060 |
| Dec 26, 2025 | 6.40 | 6.49 | 6.35 | 6.43 | 6.40 | 0.16% | 38,264 |
| Dec 24, 2025 | 6.29 | 6.48 | 6.29 | 6.42 | 6.39 | 2.23% | 26,379 |
| Dec 23, 2025 | 6.30 | 6.39 | 6.25 | 6.28 | 6.25 | -0.95% | 44,828 |
| Dec 22, 2025 | 6.40 | 6.44 | 6.30 | 6.34 | 6.31 | -1.09% | 73,068 |
| Dec 19, 2025 | 6.63 | 6.63 | 6.40 | 6.41 | 6.38 | -4.04% | 130,022 |
| Dec 18, 2025 | 6.62 | 6.71 | 6.54 | 6.68 | 6.63 | 1.98% | 51,814 |
| Dec 17, 2025 | 6.57 | 6.62 | 6.39 | 6.55 | 6.50 | -0.91% | 40,205 |
| Dec 16, 2025 | 6.55 | 6.71 | 6.34 | 6.61 | 6.56 | 0.92% | 82,619 |
| Dec 15, 2025 | 6.76 | 6.77 | 6.50 | 6.55 | 6.50 | -2.67% | 74,948 |
| Dec 12, 2025 | 6.84 | 6.93 | 6.60 | 6.73 | 6.68 | -2.04% | 58,936 |
| Dec 11, 2025 | 6.81 | 6.93 | 6.68 | 6.87 | 6.82 | 1.63% | 206,476 |
| Dec 10, 2025 | 6.82 | 6.89 | 6.62 | 6.76 | 6.71 | -2.03% | 99,745 |
| Dec 9, 2025 | 6.84 | 6.92 | 6.74 | 6.90 | 6.85 | -0.22% | 42,448 |
| Dec 8, 2025 | 6.02 | 7.23 | 6.01 | 6.92 | 6.86 | -6.05% | 83,312 |
| Dec 5, 2025 | 7.39 | 7.44 | 7.26 | 7.36 | 7.30 | -1.08% | 34,742 |
| Dec 4, 2025 | 7.34 | 7.46 | 7.28 | 7.44 | 7.38 | 1.09% | 42,929 |
| Dec 3, 2025 | 7.20 | 7.40 | 7.16 | 7.36 | 7.30 | 3.66% | 41,576 |