Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
9.39
+0.17 (1.84%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Virco Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.20 | 9.40 | 9.15 | 9.39 | 9.39 | 1.84% | 95,782 |
| Apr 24, 2025 | 9.41 | 9.56 | 9.20 | 9.22 | 9.22 | -2.23% | 108,724 |
| Apr 23, 2025 | 9.88 | 9.98 | 9.43 | 9.43 | 9.43 | -1.77% | 108,713 |
| Apr 22, 2025 | 9.47 | 9.70 | 9.47 | 9.60 | 9.60 | 1.59% | 101,736 |
| Apr 21, 2025 | 10.29 | 10.29 | 9.28 | 9.45 | 9.45 | -9.31% | 145,667 |
| Apr 17, 2025 | 10.22 | 10.62 | 10.22 | 10.42 | 10.42 | 1.56% | 77,665 |
| Apr 16, 2025 | 10.11 | 10.32 | 9.97 | 10.26 | 10.26 | 1.38% | 100,236 |
| Apr 15, 2025 | 10.01 | 10.41 | 10.01 | 10.12 | 10.12 | 0.90% | 82,566 |
| Apr 14, 2025 | 9.95 | 10.26 | 9.01 | 10.03 | 10.03 | -2.62% | 160,345 |
| Apr 11, 2025 | 9.96 | 10.33 | 9.96 | 10.30 | 10.30 | 3.00% | 60,357 |
| Apr 10, 2025 | 9.65 | 10.08 | 9.57 | 10.00 | 10.00 | 2.04% | 102,749 |
| Apr 9, 2025 | 8.92 | 10.01 | 8.92 | 9.80 | 9.80 | 8.05% | 145,316 |
| Apr 8, 2025 | 9.46 | 9.51 | 8.90 | 9.07 | 9.07 | -1.20% | 73,762 |
| Apr 7, 2025 | 8.67 | 9.59 | 8.52 | 9.18 | 9.18 | 0.88% | 121,186 |
| Apr 4, 2025 | 8.76 | 9.17 | 8.70 | 9.10 | 9.10 | -1.09% | 100,923 |
| Apr 3, 2025 | 9.01 | 9.36 | 8.65 | 9.20 | 9.20 | -1.92% | 89,662 |
| Apr 2, 2025 | 9.39 | 9.52 | 9.35 | 9.38 | 9.38 | -1.26% | 43,301 |
| Apr 1, 2025 | 9.46 | 9.63 | 9.31 | 9.50 | 9.50 | 0.42% | 77,033 |
| Mar 31, 2025 | 9.50 | 9.60 | 9.28 | 9.46 | 9.46 | -0.73% | 72,483 |
| 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 |