Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
7.45
+0.06 (0.81%)
At close: Oct 23, 2025, 4:00 PM EDT
7.35
-0.10 (-1.34%)
After-hours: Oct 23, 2025, 4:50 PM EDT
Virco Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.38 | 7.47 | 7.32 | 7.46 | - | 0.95% | 35,108 |
| Oct 22, 2025 | 7.39 | 7.50 | 7.31 | 7.39 | 7.39 | -0.14% | 57,628 |
| Oct 21, 2025 | 7.40 | 7.59 | 7.38 | 7.40 | 7.40 | - | 67,942 |
| Oct 20, 2025 | 7.38 | 7.48 | 7.31 | 7.40 | 7.40 | 1.37% | 83,276 |
| Oct 17, 2025 | 7.00 | 7.50 | 7.00 | 7.30 | 7.30 | 4.29% | 108,728 |
| Oct 16, 2025 | 6.98 | 7.10 | 6.86 | 7.00 | 7.00 | 0.29% | 111,528 |
| Oct 15, 2025 | 7.06 | 7.06 | 6.76 | 6.98 | 6.98 | -0.29% | 77,856 |
| Oct 14, 2025 | 6.67 | 7.05 | 6.67 | 7.00 | 7.00 | 3.86% | 80,007 |
| Oct 13, 2025 | 6.80 | 6.86 | 6.65 | 6.74 | 6.74 | 0.75% | 114,151 |
| Oct 10, 2025 | 6.83 | 7.05 | 6.67 | 6.69 | 6.69 | -1.91% | 74,417 |
| Oct 9, 2025 | 7.07 | 7.07 | 6.73 | 6.82 | 6.82 | -3.54% | 83,744 |
| Oct 8, 2025 | 6.93 | 7.12 | 6.86 | 7.07 | 7.07 | 2.02% | 55,819 |
| Oct 7, 2025 | 7.25 | 7.34 | 6.93 | 6.93 | 6.93 | -4.15% | 79,062 |
| Oct 6, 2025 | 7.40 | 7.46 | 7.18 | 7.23 | 7.23 | -2.95% | 119,195 |
| Oct 3, 2025 | 7.38 | 7.56 | 7.38 | 7.45 | 7.45 | 0.68% | 62,377 |
| Oct 2, 2025 | 7.53 | 7.53 | 7.38 | 7.40 | 7.40 | -2.12% | 53,323 |
| Oct 1, 2025 | 7.69 | 7.83 | 7.50 | 7.56 | 7.56 | -2.45% | 111,840 |
| Sep 30, 2025 | 7.74 | 7.77 | 7.61 | 7.75 | 7.75 | 0.13% | 62,600 |
| Sep 29, 2025 | 7.83 | 7.83 | 7.72 | 7.74 | 7.74 | -0.77% | 60,232 |
| Sep 26, 2025 | 7.85 | 7.86 | 7.75 | 7.80 | 7.80 | 0.26% | 41,165 |
| Sep 25, 2025 | 7.76 | 7.89 | 7.76 | 7.78 | 7.78 | -0.26% | 51,103 |
| Sep 24, 2025 | 7.84 | 7.95 | 7.74 | 7.80 | 7.80 | -0.76% | 53,927 |
| Sep 23, 2025 | 7.94 | 8.02 | 7.82 | 7.86 | 7.86 | -0.76% | 92,972 |
| Sep 22, 2025 | 7.92 | 7.95 | 7.73 | 7.92 | 7.92 | - | 115,398 |
| Sep 19, 2025 | 8.04 | 8.05 | 7.86 | 7.92 | 7.92 | -2.22% | 136,983 |
| Sep 18, 2025 | 7.87 | 8.11 | 7.85 | 8.10 | 8.08 | 2.92% | 41,818 |
| Sep 17, 2025 | 8.10 | 8.23 | 7.82 | 7.87 | 7.85 | -2.48% | 108,527 |
| Sep 16, 2025 | 8.02 | 8.21 | 7.98 | 8.07 | 8.05 | 0.62% | 80,872 |
| Sep 15, 2025 | 8.05 | 8.14 | 8.01 | 8.02 | 8.00 | 0.63% | 48,549 |
| Sep 12, 2025 | 8.15 | 8.24 | 7.97 | 7.97 | 7.95 | -3.04% | 54,791 |
| Sep 11, 2025 | 8.02 | 8.24 | 7.99 | 8.22 | 8.19 | 1.73% | 85,491 |
| Sep 10, 2025 | 8.22 | 8.26 | 8.08 | 8.08 | 8.06 | -1.58% | 58,469 |
| Sep 9, 2025 | 8.19 | 8.30 | 8.18 | 8.21 | 8.18 | 0.49% | 54,975 |
| Sep 8, 2025 | 8.83 | 8.83 | 8.10 | 8.17 | 8.14 | -7.37% | 123,129 |
| Sep 5, 2025 | 8.42 | 8.90 | 8.42 | 8.82 | 8.79 | 1.73% | 68,122 |
| Sep 4, 2025 | 8.55 | 8.74 | 8.43 | 8.67 | 8.64 | 1.52% | 63,914 |
| Sep 3, 2025 | 8.48 | 8.63 | 8.42 | 8.54 | 8.51 | 0.47% | 34,088 |
| Sep 2, 2025 | 8.51 | 8.54 | 8.42 | 8.50 | 8.47 | -1.28% | 45,860 |
| Aug 29, 2025 | 8.72 | 8.72 | 8.55 | 8.61 | 8.58 | -0.92% | 43,284 |
| Aug 28, 2025 | 8.70 | 8.71 | 8.48 | 8.69 | 8.66 | 0.46% | 43,145 |
| Aug 27, 2025 | 8.57 | 8.72 | 8.53 | 8.65 | 8.62 | 0.46% | 53,981 |
| Aug 26, 2025 | 8.72 | 8.85 | 8.60 | 8.61 | 8.58 | -1.26% | 61,069 |
| Aug 25, 2025 | 8.47 | 9.09 | 8.38 | 8.72 | 8.69 | 2.95% | 103,348 |
| Aug 22, 2025 | 8.10 | 8.59 | 8.10 | 8.47 | 8.44 | 4.83% | 57,185 |
| Aug 21, 2025 | 8.08 | 8.15 | 8.00 | 8.08 | 8.06 | - | 33,851 |
| Aug 20, 2025 | 8.14 | 8.27 | 7.91 | 8.08 | 8.06 | -0.25% | 36,888 |
| Aug 19, 2025 | 8.10 | 8.31 | 8.03 | 8.10 | 8.08 | 0.37% | 45,753 |
| Aug 18, 2025 | 8.01 | 8.18 | 8.01 | 8.07 | 8.05 | - | 38,421 |
| Aug 15, 2025 | 8.28 | 8.36 | 8.07 | 8.07 | 8.05 | -2.18% | 81,339 |
| Aug 14, 2025 | 8.42 | 8.42 | 8.22 | 8.25 | 8.22 | -3.17% | 32,982 |