Skip to main content
Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
6.22
-0.45 (-6.75%)
At close: Jun 26, 2026, 4:00 PM EDT
6.32
+0.10 (1.61%)
After-hours: Jun 26, 2026, 7:38 PM EDT

Virco Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.656.786.146.226.22-6.75%1,440,374
Jun 25, 20266.736.816.446.676.67-1.19%64,536
Jun 24, 20266.216.856.116.756.759.40%130,741
Jun 23, 20266.116.226.076.176.170.98%41,195
Jun 22, 20266.096.356.086.116.11-0.16%58,073
Jun 18, 20266.156.276.096.126.120.25%73,391
Jun 17, 20266.196.306.076.136.11-1.13%36,971
Jun 16, 20266.336.446.196.206.17-1.59%33,728
Jun 15, 20266.506.626.276.306.27-2.78%43,994
Jun 12, 20266.156.566.136.486.455.37%55,127
Jun 11, 20266.106.316.026.156.121.82%39,369
Jun 10, 20266.176.206.046.046.02-1.15%27,643
Jun 9, 20266.056.166.006.116.090.99%40,791
Jun 8, 20265.946.155.866.056.033.77%85,790
Jun 5, 20265.616.175.615.835.812.46%83,068
Jun 4, 20265.535.695.455.695.674.60%158,158
Jun 3, 20265.755.775.445.445.42-9.48%113,727
Jun 2, 20265.956.125.956.015.990.84%34,311
Jun 1, 20265.996.025.905.965.94-1.16%24,883
May 29, 20266.016.115.966.036.01-0.66%32,538
May 28, 20265.986.085.966.076.050.50%21,520
May 27, 20266.006.076.006.046.020.33%26,425
May 26, 20265.966.065.856.026.000.67%68,473
May 22, 20266.106.125.965.985.96-1.97%22,453
May 21, 20265.876.105.866.106.082.87%35,241
May 20, 20265.896.005.895.935.91-50,193
May 19, 20265.956.055.935.935.91-1.50%32,334
May 18, 20266.016.136.006.026.00-0.17%18,811
May 15, 20265.976.115.956.036.010.33%110,964
May 14, 20266.056.175.966.015.99-0.33%38,013
May 13, 20265.976.135.976.036.01-41,137
May 12, 20266.106.166.016.036.01-1.15%18,736
May 11, 20266.046.145.976.106.080.66%27,339
May 8, 20266.176.256.046.066.04-1.78%13,139
May 7, 20266.026.216.026.176.141.65%14,643
May 6, 20266.076.126.006.076.05-0.49%28,522
May 5, 20266.006.125.996.106.081.67%21,843
May 4, 20266.056.065.966.005.98-0.99%48,149
May 1, 20266.076.116.036.066.04-11,939
Apr 30, 20266.006.126.006.066.040.17%37,884
Apr 29, 20266.146.146.006.056.03-1.79%28,020
Apr 28, 20266.076.236.036.166.131.48%23,708
Apr 27, 20266.066.116.006.076.05-0.65%37,910
Apr 24, 20266.006.286.006.116.091.16%21,030
Apr 23, 20266.046.095.996.046.02-38,334
Apr 22, 20266.076.076.006.046.02-0.82%32,485
Apr 21, 20266.256.316.086.096.07-1.93%28,252
Apr 20, 20266.356.456.056.216.18-2.51%61,749
Apr 17, 20266.226.456.186.376.344.08%73,674
Apr 16, 20266.106.236.026.126.100.49%92,560
Apr 15, 20266.066.225.996.096.070.50%50,321
Apr 14, 20265.916.235.916.066.043.59%36,469
Apr 13, 20265.515.935.435.855.834.09%53,326
Apr 10, 20265.555.625.415.625.601.81%31,252
Apr 9, 20265.685.685.375.525.50-2.82%33,585
Apr 8, 20265.525.685.165.685.66-5.33%135,279
Apr 7, 20266.076.075.956.005.98-2.28%35,279
Apr 6, 20266.186.266.086.146.11-0.32%33,085
Apr 2, 20266.106.205.956.166.130.49%21,802
Apr 1, 20266.146.146.066.136.110.16%25,302
Mar 31, 20266.326.326.036.126.10-2.39%19,490
Mar 30, 20266.246.326.226.276.240.64%30,533
Mar 27, 20266.246.286.176.236.20-1.11%18,716
Mar 26, 20266.096.346.066.306.273.28%33,170
Mar 25, 20266.156.246.046.106.080.66%26,338
Mar 24, 20266.076.136.006.066.04-1.30%33,714
Mar 23, 20266.026.265.926.146.113.89%35,511
Mar 20, 20265.925.935.755.915.890.08%68,989
Mar 19, 20265.966.165.925.935.88-1.50%47,444
Mar 18, 20266.226.266.026.025.97-3.83%43,087
Mar 17, 20266.256.306.216.266.21-0.16%26,990
Mar 16, 20266.406.406.236.276.22-1.42%18,056
Mar 13, 20266.326.426.206.366.310.79%43,211
Mar 12, 20266.176.316.116.316.260.96%28,416
Mar 11, 20266.246.336.206.256.20-41,980
Mar 10, 20266.146.386.066.256.200.81%70,612
Mar 9, 20266.126.235.946.206.15-0.80%58,748
Mar 6, 20266.216.266.096.256.20-0.95%53,295
Mar 5, 20266.366.376.216.316.260.48%37,202
Mar 4, 20266.346.376.246.286.230.16%22,876
Mar 3, 20266.256.296.106.276.22-0.95%29,979
Mar 2, 20266.266.366.266.336.28-0.31%20,927
Feb 27, 20266.416.486.336.356.30-2.31%30,963
Feb 26, 20266.376.546.276.506.451.88%25,293
Feb 25, 20266.216.416.196.386.332.08%23,497
Feb 24, 20266.076.266.066.256.203.31%33,681
Feb 23, 20266.136.176.056.056.00-2.10%62,407
Feb 20, 20266.276.316.086.186.13-1.59%45,573
Feb 19, 20266.286.356.226.286.23-47,339
Feb 18, 20266.296.366.246.286.23-39,722
Feb 17, 20266.296.366.196.286.23-0.16%23,417
Feb 13, 20266.206.366.196.296.240.96%21,067
Feb 12, 20266.096.246.096.236.182.30%65,995
Feb 11, 20266.356.366.006.096.04-3.18%81,793
Feb 10, 20266.456.516.296.296.24-2.18%48,636
Feb 9, 20266.536.566.376.436.38-1.08%34,064
Feb 6, 20266.496.566.396.506.451.56%40,384
Feb 5, 20266.496.526.286.406.35-1.69%56,229
Feb 4, 20266.676.736.506.516.46-1.36%56,942
Feb 3, 20267.007.016.516.606.55-5.44%33,323