Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
7.97
-0.25 (-3.04%)
At close: Sep 12, 2025, 4:00 PM EDT
7.98
+0.01 (0.13%)
After-hours: Sep 12, 2025, 6:59 PM EDT
Virco Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.15 | 8.24 | 7.97 | 7.97 | 7.97 | -3.04% | 54,775 |
| Sep 11, 2025 | 8.02 | 8.24 | 7.99 | 8.22 | 8.22 | 1.73% | 85,491 |
| Sep 10, 2025 | 8.22 | 8.26 | 8.08 | 8.08 | 8.08 | -1.58% | 58,469 |
| Sep 9, 2025 | 8.19 | 8.30 | 8.18 | 8.21 | 8.21 | 0.49% | 54,975 |
| Sep 8, 2025 | 8.83 | 8.83 | 8.10 | 8.17 | 8.17 | -7.37% | 123,129 |
| Sep 5, 2025 | 8.42 | 8.90 | 8.42 | 8.82 | 8.82 | 1.73% | 68,122 |
| Sep 4, 2025 | 8.55 | 8.74 | 8.43 | 8.67 | 8.67 | 1.52% | 63,914 |
| Sep 3, 2025 | 8.48 | 8.63 | 8.42 | 8.54 | 8.54 | 0.47% | 34,088 |
| Sep 2, 2025 | 8.51 | 8.54 | 8.42 | 8.50 | 8.50 | -1.28% | 45,860 |
| Aug 29, 2025 | 8.72 | 8.72 | 8.55 | 8.61 | 8.61 | -0.92% | 43,284 |
| Aug 28, 2025 | 8.70 | 8.71 | 8.48 | 8.69 | 8.69 | 0.46% | 43,145 |
| Aug 27, 2025 | 8.57 | 8.72 | 8.53 | 8.65 | 8.65 | 0.46% | 53,981 |
| Aug 26, 2025 | 8.72 | 8.85 | 8.60 | 8.61 | 8.61 | -1.26% | 61,069 |
| Aug 25, 2025 | 8.47 | 9.09 | 8.38 | 8.72 | 8.72 | 2.95% | 103,348 |
| Aug 22, 2025 | 8.10 | 8.59 | 8.10 | 8.47 | 8.47 | 4.83% | 57,185 |
| Aug 21, 2025 | 8.08 | 8.15 | 8.00 | 8.08 | 8.08 | - | 33,851 |
| Aug 20, 2025 | 8.14 | 8.27 | 7.91 | 8.08 | 8.08 | -0.25% | 36,888 |
| Aug 19, 2025 | 8.10 | 8.31 | 8.03 | 8.10 | 8.10 | 0.37% | 45,753 |
| Aug 18, 2025 | 8.01 | 8.18 | 8.01 | 8.07 | 8.07 | - | 38,421 |
| Aug 15, 2025 | 8.28 | 8.36 | 8.07 | 8.07 | 8.07 | -2.18% | 81,339 |
| Aug 14, 2025 | 8.42 | 8.42 | 8.22 | 8.25 | 8.25 | -3.17% | 32,982 |
| Aug 13, 2025 | 8.37 | 8.63 | 8.37 | 8.52 | 8.52 | 1.31% | 39,674 |
| Aug 12, 2025 | 8.09 | 8.43 | 7.97 | 8.41 | 8.41 | 4.21% | 38,985 |
| Aug 11, 2025 | 7.97 | 8.14 | 7.91 | 8.07 | 8.07 | 1.00% | 37,501 |
| Aug 8, 2025 | 8.13 | 8.13 | 7.94 | 7.99 | 7.99 | -1.11% | 30,724 |
| Aug 7, 2025 | 8.17 | 8.22 | 8.03 | 8.08 | 8.08 | 0.62% | 53,272 |
| Aug 6, 2025 | 8.30 | 8.31 | 8.02 | 8.03 | 8.03 | -3.14% | 39,097 |
| Aug 5, 2025 | 8.10 | 8.29 | 7.82 | 8.29 | 8.29 | 2.47% | 78,367 |
| Aug 4, 2025 | 7.86 | 8.17 | 7.85 | 8.09 | 8.09 | 3.59% | 85,035 |
| Aug 1, 2025 | 7.62 | 7.90 | 7.55 | 7.81 | 7.81 | 0.90% | 77,901 |
| Jul 31, 2025 | 8.02 | 8.15 | 7.47 | 7.74 | 7.74 | -4.44% | 150,662 |
| Jul 30, 2025 | 8.00 | 8.24 | 7.97 | 8.10 | 8.10 | 1.50% | 74,925 |
| Jul 29, 2025 | 8.52 | 8.52 | 7.92 | 7.98 | 7.98 | -5.90% | 101,971 |
| Jul 28, 2025 | 8.32 | 8.51 | 8.12 | 8.48 | 8.48 | 2.79% | 72,743 |
| Jul 25, 2025 | 8.07 | 8.27 | 8.01 | 8.25 | 8.25 | 2.87% | 37,305 |
| Jul 24, 2025 | 8.31 | 8.35 | 8.01 | 8.02 | 8.02 | -3.37% | 43,159 |
| Jul 23, 2025 | 8.16 | 8.33 | 8.13 | 8.30 | 8.30 | 2.34% | 48,773 |
| Jul 22, 2025 | 7.91 | 8.24 | 7.91 | 8.11 | 8.11 | 2.27% | 65,582 |
| Jul 21, 2025 | 7.86 | 8.02 | 7.82 | 7.93 | 7.93 | 1.02% | 85,449 |
| Jul 18, 2025 | 8.18 | 8.18 | 7.83 | 7.85 | 7.85 | -3.09% | 54,623 |
| Jul 17, 2025 | 7.92 | 8.25 | 7.92 | 8.10 | 8.10 | 2.02% | 98,277 |
| Jul 16, 2025 | 7.89 | 8.00 | 7.82 | 7.94 | 7.94 | 1.93% | 92,970 |
| Jul 15, 2025 | 8.16 | 8.27 | 7.79 | 7.79 | 7.79 | -4.42% | 114,113 |
| Jul 14, 2025 | 7.87 | 8.23 | 7.83 | 8.15 | 8.15 | 2.90% | 106,123 |
| Jul 11, 2025 | 8.01 | 8.01 | 7.86 | 7.92 | 7.92 | -1.49% | 55,634 |
| Jul 10, 2025 | 8.19 | 8.21 | 7.96 | 8.04 | 8.04 | -1.23% | 63,651 |
| Jul 9, 2025 | 8.22 | 8.22 | 8.00 | 8.14 | 8.14 | -0.12% | 54,640 |
| Jul 8, 2025 | 8.14 | 8.29 | 8.02 | 8.15 | 8.15 | 0.87% | 59,565 |
| Jul 7, 2025 | 8.22 | 8.32 | 8.07 | 8.08 | 8.08 | -2.65% | 79,580 |
| Jul 3, 2025 | 8.22 | 8.41 | 8.22 | 8.30 | 8.30 | 0.85% | 35,046 |