Virco Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.10	11.10	10.43	10.62	10.62	-3.19%	68,434
Feb 20, 2025	11.13	11.15	10.78	10.97	10.97	-1.70%	89,771
Feb 19, 2025	11.22	11.31	11.08	11.16	11.16	-1.33%	73,674
Feb 18, 2025	11.64	11.84	11.22	11.31	11.31	-3.08%	125,612
Feb 14, 2025	11.61	12.09	11.61	11.67	11.67	1.21%	120,917
Feb 13, 2025	11.06	11.62	11.06	11.53	11.53	4.06%	94,270
Feb 12, 2025	11.14	11.23	11.04	11.08	11.08	-1.34%	76,595
Feb 11, 2025	11.54	11.82	11.17	11.23	11.23	-3.93%	139,078
Feb 10, 2025	11.30	11.87	11.13	11.69	11.69	4.10%	122,552
Feb 7, 2025	11.38	11.56	11.20	11.23	11.23	-1.23%	132,455
Feb 6, 2025	11.25	11.41	11.23	11.37	11.37	-	136,894
Feb 5, 2025	11.33	11.58	11.33	11.37	11.37	0.62%	119,587
Feb 4, 2025	10.65	11.34	10.62	11.30	11.30	5.12%	145,753
Feb 3, 2025	10.57	11.18	10.51	10.75	10.75	-1.38%	192,812
Jan 31, 2025	11.05	11.05	10.80	10.90	10.90	-1.09%	104,158
Jan 30, 2025	11.05	11.33	10.85	11.02	11.02	0.64%	120,487
Jan 29, 2025	11.03	11.15	10.94	10.95	10.95	-1.97%	75,308
Jan 28, 2025	11.22	11.31	11.05	11.17	11.17	-0.71%	101,921
Jan 27, 2025	11.09	11.45	11.06	11.25	11.25	-0.18%	85,603
Jan 24, 2025	11.15	11.31	11.08	11.27	11.27	1.08%	88,022
Jan 23, 2025	11.01	11.35	11.01	11.15	11.15	0.45%	122,506
Jan 22, 2025	11.27	11.47	11.03	11.10	11.10	-2.20%	176,433
Jan 21, 2025	10.36	11.81	10.35	11.35	11.35	12.94%	216,672
Jan 17, 2025	10.39	10.40	9.95	10.05	10.05	-1.95%	135,863
Jan 16, 2025	10.00	10.31	9.93	10.25	10.25	2.30%	124,975
Jan 15, 2025	9.79	10.13	9.79	10.02	10.02	5.47%	145,643
Jan 14, 2025	9.37	9.54	9.24	9.50	9.50	2.15%	123,409
Jan 13, 2025	9.10	9.32	9.08	9.30	9.30	1.09%	104,622
Jan 10, 2025	9.36	9.43	9.13	9.20	9.20	-3.66%	109,751
Jan 8, 2025	9.56	9.65	9.40	9.55	9.55	-1.34%	103,651
Jan 7, 2025	9.82	10.00	9.48	9.68	9.68	-1.22%	164,617
Jan 6, 2025	10.12	10.31	9.75	9.80	9.80	-2.39%	157,579
Jan 3, 2025	10.22	10.45	10.01	10.04	10.04	-1.38%	135,791
Jan 2, 2025	10.21	10.38	10.07	10.18	10.18	-0.68%	203,610
Dec 31, 2024	10.32	10.46	10.12	10.25	10.25	0.39%	143,007
Dec 30, 2024	10.32	10.38	10.09	10.21	10.21	-3.31%	202,174
Dec 27, 2024	10.59	10.83	10.42	10.56	10.56	-1.22%	111,013
Dec 26, 2024	10.46	10.78	10.45	10.69	10.69	0.47%	90,788
Dec 24, 2024	10.54	10.65	10.34	10.64	10.64	0.66%	51,653
Dec 23, 2024	10.40	10.68	10.39	10.57	10.57	0.76%	132,545
Dec 20, 2024	10.52	10.90	10.41	10.49	10.49	-1.50%	263,362
Dec 19, 2024	10.84	11.04	10.62	10.65	10.63	-1.84%	458,181
Dec 18, 2024	11.65	11.77	10.77	10.85	10.82	-6.71%	161,550
Dec 17, 2024	11.28	11.83	11.21	11.63	11.60	1.48%	224,215
Dec 16, 2024	11.69	11.84	11.38	11.46	11.43	-2.47%	288,132
Dec 13, 2024	11.62	11.97	11.51	11.75	11.72	1.12%	196,134
Dec 12, 2024	11.77	11.87	11.53	11.62	11.59	-2.11%	222,074
Dec 11, 2024	12.55	12.55	11.60	11.87	11.84	-5.23%	603,126
Dec 10, 2024	13.71	13.71	12.46	12.53	12.50	-6.67%	374,264
Dec 9, 2024	14.62	14.79	12.85	13.42	13.39	-17.72%	768,041
Dec 6, 2024	16.15	16.38	16.00	16.31	16.27	1.18%	62,349
Dec 5, 2024	16.11	16.29	15.80	16.12	16.08	0.25%	86,028
Dec 4, 2024	16.61	16.74	15.79	16.08	16.04	-3.89%	144,510
Dec 3, 2024	16.60	17.31	16.49	16.73	16.69	0.48%	205,559
Dec 2, 2024	16.36	16.87	15.88	16.65	16.61	1.40%	158,799
Nov 29, 2024	16.44	16.65	16.25	16.42	16.38	0.37%	64,990
Nov 27, 2024	16.52	16.89	16.30	16.36	16.32	0.12%	74,564
Nov 26, 2024	16.73	16.73	16.24	16.34	16.30	-1.45%	108,025
Nov 25, 2024	15.89	16.88	15.87	16.58	16.54	4.74%	174,448
Nov 22, 2024	16.24	16.26	15.65	15.83	15.79	-1.74%	78,983
Nov 21, 2024	15.68	16.20	15.31	16.11	16.07	3.73%	78,131
Nov 20, 2024	15.50	16.18	15.23	15.53	15.49	-0.13%	83,024
Nov 19, 2024	15.07	15.66	14.99	15.55	15.51	2.30%	111,174
Nov 18, 2024	14.97	15.61	14.89	15.20	15.16	2.56%	135,237
Nov 15, 2024	15.03	15.05	14.75	14.82	14.79	-1.33%	71,900
Nov 14, 2024	15.56	15.56	14.84	15.02	14.98	-3.47%	98,875
Nov 13, 2024	16.01	16.39	15.56	15.56	15.52	-3.59%	117,447
Nov 12, 2024	16.22	16.40	15.87	16.14	16.10	-0.55%	130,979
Nov 11, 2024	15.58	16.49	15.54	16.23	16.19	4.64%	176,043
Nov 8, 2024	16.00	16.14	15.38	15.51	15.47	-2.82%	182,218
Nov 7, 2024	16.50	16.50	15.81	15.96	15.92	-2.98%	146,972
Nov 6, 2024	15.21	16.59	15.08	16.45	16.41	13.53%	313,932
Nov 5, 2024	14.09	14.70	14.09	14.49	14.46	2.84%	85,822
Nov 4, 2024	14.00	14.31	13.84	14.09	14.06	0.64%	121,147
Nov 1, 2024	14.06	14.35	13.93	14.00	13.97	-0.21%	96,786
Oct 31, 2024	14.06	14.23	14.00	14.03	14.00	-0.21%	86,295
Oct 30, 2024	13.90	14.27	13.71	14.06	14.03	1.15%	94,242
Oct 29, 2024	13.98	14.05	13.74	13.90	13.87	-1.56%	117,164
Oct 28, 2024	14.03	14.40	14.03	14.12	14.09	1.80%	81,809
Oct 25, 2024	14.11	14.18	13.86	13.87	13.84	-0.64%	72,964
Oct 24, 2024	13.91	14.18	13.87	13.96	13.93	1.01%	97,724
Oct 23, 2024	13.80	13.89	13.63	13.82	13.79	-0.36%	71,160
Oct 22, 2024	14.43	14.43	13.83	13.87	13.84	-4.54%	176,762
Oct 21, 2024	14.80	15.05	14.50	14.53	14.50	-1.96%	113,912
Oct 18, 2024	14.58	14.82	14.45	14.82	14.79	1.93%	75,066
Oct 17, 2024	14.75	14.75	14.51	14.54	14.51	-1.56%	144,953
Oct 16, 2024	14.70	14.85	14.62	14.77	14.74	1.65%	102,591
Oct 15, 2024	14.52	14.73	14.30	14.53	14.50	-0.55%	95,509
Oct 14, 2024	15.12	15.12	14.60	14.61	14.58	-2.73%	125,374
Oct 11, 2024	13.83	15.04	13.83	15.02	14.98	8.60%	238,723
Oct 10, 2024	14.10	14.10	13.55	13.83	13.80	-2.74%	221,529
Oct 9, 2024	14.24	14.42	14.04	14.22	14.19	0.28%	155,518
Oct 8, 2024	13.75	14.20	13.49	14.18	14.15	3.73%	198,229
Oct 7, 2024	13.48	13.73	13.17	13.67	13.64	1.26%	163,393
Oct 4, 2024	13.45	13.54	13.05	13.50	13.47	2.43%	149,886
Oct 3, 2024	13.21	13.35	13.07	13.18	13.15	-0.53%	99,405
Oct 2, 2024	13.25	13.53	13.24	13.25	13.22	-0.45%	145,633
Oct 1, 2024	13.78	13.79	13.29	13.31	13.28	-3.62%	273,430
Sep 30, 2024	13.93	14.17	13.65	13.81	13.78	-0.50%	815,831
Sep 27, 2024	13.72	14.16	13.25	13.88	13.85	2.66%	389,861