Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
9.53
-0.13 (-1.35%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Virco Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.65 | 9.71 | 9.31 | 9.53 | 9.53 | -1.35% | 64,432 |
| Mar 27, 2025 | 9.55 | 9.69 | 9.44 | 9.66 | 9.66 | 0.42% | 49,668 |
| Mar 26, 2025 | 9.69 | 9.79 | 9.49 | 9.62 | 9.62 | -0.72% | 43,289 |
| Mar 25, 2025 | 9.70 | 9.85 | 9.60 | 9.69 | 9.67 | -0.31% | 67,985 |
| Mar 24, 2025 | 9.69 | 9.77 | 9.58 | 9.72 | 9.70 | 1.36% | 45,285 |
| Mar 21, 2025 | 9.63 | 9.64 | 9.43 | 9.59 | 9.57 | -1.34% | 69,448 |
| Mar 20, 2025 | 9.83 | 9.94 | 9.68 | 9.72 | 9.70 | -2.51% | 62,495 |
| Mar 19, 2025 | 9.74 | 10.01 | 9.73 | 9.97 | 9.94 | 1.94% | 45,282 |
| Mar 18, 2025 | 9.60 | 9.87 | 9.60 | 9.78 | 9.76 | 0.72% | 60,132 |
| Mar 17, 2025 | 9.88 | 9.99 | 9.60 | 9.71 | 9.69 | -2.31% | 80,784 |
| Mar 14, 2025 | 9.90 | 10.31 | 9.80 | 9.94 | 9.91 | 1.95% | 71,609 |
| Mar 13, 2025 | 9.62 | 10.15 | 9.62 | 9.75 | 9.73 | -3.66% | 85,979 |
| Mar 12, 2025 | 10.32 | 10.43 | 10.07 | 10.12 | 10.09 | -0.59% | 47,633 |
| Mar 11, 2025 | 10.21 | 10.61 | 9.90 | 10.18 | 10.15 | 0.20% | 104,080 |
| Mar 10, 2025 | 10.27 | 10.50 | 10.10 | 10.16 | 10.13 | -3.33% | 56,272 |
| Mar 7, 2025 | 10.30 | 10.56 | 10.11 | 10.51 | 10.48 | 2.04% | 50,072 |
| Mar 6, 2025 | 10.38 | 10.45 | 10.23 | 10.30 | 10.27 | -2.00% | 82,397 |
| Mar 5, 2025 | 10.07 | 10.64 | 10.00 | 10.51 | 10.48 | 4.47% | 135,759 |
| Mar 4, 2025 | 10.00 | 10.30 | 9.83 | 10.06 | 10.03 | -0.69% | 87,163 |
| Mar 3, 2025 | 10.28 | 10.50 | 10.10 | 10.13 | 10.10 | -1.46% | 112,001 |
| Feb 28, 2025 | 10.49 | 10.49 | 10.11 | 10.28 | 10.25 | 0.10% | 74,770 |
| Feb 27, 2025 | 10.37 | 10.43 | 10.22 | 10.27 | 10.24 | -0.96% | 82,544 |
| Feb 26, 2025 | 10.46 | 10.59 | 10.25 | 10.37 | 10.34 | -0.86% | 102,152 |
| Feb 25, 2025 | 10.45 | 10.84 | 10.34 | 10.46 | 10.43 | 0.29% | 122,157 |
| Feb 24, 2025 | 10.64 | 10.66 | 10.39 | 10.43 | 10.40 | -1.79% | 70,223 |
| Feb 21, 2025 | 11.10 | 11.10 | 10.43 | 10.62 | 10.59 | -3.19% | 68,434 |
| Feb 20, 2025 | 11.13 | 11.15 | 10.78 | 10.97 | 10.94 | -1.70% | 89,771 |
| Feb 19, 2025 | 11.22 | 11.31 | 11.08 | 11.16 | 11.13 | -1.33% | 73,674 |
| Feb 18, 2025 | 11.64 | 11.84 | 11.22 | 11.31 | 11.28 | -3.08% | 125,612 |
| Feb 14, 2025 | 11.61 | 12.09 | 11.61 | 11.67 | 11.64 | 1.21% | 120,917 |
| Feb 13, 2025 | 11.06 | 11.62 | 11.06 | 11.53 | 11.50 | 4.06% | 94,270 |
| Feb 12, 2025 | 11.14 | 11.23 | 11.04 | 11.08 | 11.05 | -1.34% | 76,595 |
| Feb 11, 2025 | 11.54 | 11.82 | 11.17 | 11.23 | 11.20 | -3.93% | 139,078 |
| Feb 10, 2025 | 11.30 | 11.87 | 11.13 | 11.69 | 11.66 | 4.10% | 122,552 |
| Feb 7, 2025 | 11.38 | 11.56 | 11.20 | 11.23 | 11.20 | -1.23% | 132,455 |
| Feb 6, 2025 | 11.25 | 11.41 | 11.23 | 11.37 | 11.34 | - | 136,894 |
| Feb 5, 2025 | 11.33 | 11.58 | 11.33 | 11.37 | 11.34 | 0.62% | 119,587 |
| Feb 4, 2025 | 10.65 | 11.34 | 10.62 | 11.30 | 11.27 | 5.12% | 145,753 |
| Feb 3, 2025 | 10.57 | 11.18 | 10.51 | 10.75 | 10.72 | -1.38% | 192,812 |
| Jan 31, 2025 | 11.05 | 11.05 | 10.80 | 10.90 | 10.87 | -1.09% | 104,158 |
| Jan 30, 2025 | 11.05 | 11.33 | 10.85 | 11.02 | 10.99 | 0.64% | 120,487 |
| Jan 29, 2025 | 11.03 | 11.15 | 10.94 | 10.95 | 10.92 | -1.97% | 75,308 |
| Jan 28, 2025 | 11.22 | 11.31 | 11.05 | 11.17 | 11.14 | -0.71% | 101,921 |
| Jan 27, 2025 | 11.09 | 11.45 | 11.06 | 11.25 | 11.22 | -0.18% | 85,603 |
| Jan 24, 2025 | 11.15 | 11.31 | 11.08 | 11.27 | 11.24 | 1.08% | 88,022 |
| Jan 23, 2025 | 11.01 | 11.35 | 11.01 | 11.15 | 11.12 | 0.45% | 122,506 |
| Jan 22, 2025 | 11.27 | 11.47 | 11.03 | 11.10 | 11.07 | -2.20% | 176,433 |
| Jan 21, 2025 | 10.36 | 11.81 | 10.35 | 11.35 | 11.32 | 12.94% | 216,672 |
| Jan 17, 2025 | 10.39 | 10.40 | 9.95 | 10.05 | 10.02 | -1.95% | 135,863 |
| Jan 16, 2025 | 10.00 | 10.31 | 9.93 | 10.25 | 10.22 | 2.30% | 124,975 |