Virco Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	6.35	6.36	6.28	6.35	6.35	-	57,624
Jan 27, 2026	6.24	6.43	6.12	6.35	6.35	1.11%	178,310
Jan 26, 2026	6.41	6.49	6.28	6.28	6.28	-2.03%	42,020
Jan 23, 2026	6.53	6.57	6.41	6.41	6.41	-3.46%	35,776
Jan 22, 2026	6.52	6.73	6.47	6.64	6.64	2.00%	29,677
Jan 21, 2026	6.21	6.55	6.21	6.51	6.51	4.33%	37,752
Jan 20, 2026	6.35	6.35	6.17	6.24	6.24	-2.19%	49,757
Jan 16, 2026	6.38	6.43	6.28	6.38	6.38	0.16%	52,090
Jan 15, 2026	6.35	6.41	6.30	6.37	6.37	0.95%	49,362
Jan 14, 2026	6.32	6.42	6.22	6.31	6.31	-0.16%	47,064
Jan 13, 2026	6.51	6.54	6.28	6.32	6.32	-2.92%	46,268
Jan 12, 2026	6.57	6.64	6.50	6.51	6.51	-1.36%	25,596
Jan 9, 2026	6.49	6.64	6.49	6.60	6.60	0.92%	26,567
Jan 8, 2026	6.46	6.59	6.46	6.54	6.54	0.77%	75,965
Jan 7, 2026	6.55	6.55	6.45	6.49	6.49	-0.15%	44,455
Jan 6, 2026	6.42	6.57	6.36	6.50	6.50	0.78%	45,642
Jan 5, 2026	6.26	6.51	6.26	6.45	6.45	2.38%	39,926
Jan 2, 2026	6.36	6.47	6.20	6.30	6.30	-1.41%	55,993
Dec 31, 2025	6.38	6.45	6.28	6.39	6.39	0.16%	38,632
Dec 30, 2025	6.31	6.43	6.26	6.38	6.38	0.79%	59,658
Dec 29, 2025	6.30	6.35	6.25	6.33	6.33	-1.56%	42,046
Dec 26, 2025	6.40	6.49	6.35	6.43	6.43	0.16%	38,263
Dec 24, 2025	6.29	6.48	6.29	6.42	6.42	2.23%	26,379
Dec 23, 2025	6.30	6.39	6.25	6.28	6.28	-0.95%	44,828
Dec 22, 2025	6.40	6.44	6.30	6.34	6.34	-1.09%	73,068
Dec 19, 2025	6.63	6.63	6.40	6.41	6.41	-4.04%	130,015
Dec 18, 2025	6.62	6.71	6.54	6.68	6.66	1.98%	47,137
Dec 17, 2025	6.57	6.62	6.39	6.55	6.53	-0.91%	40,205
Dec 16, 2025	6.55	6.71	6.34	6.61	6.59	0.92%	82,619
Dec 15, 2025	6.76	6.77	6.50	6.55	6.53	-2.67%	74,948
Dec 12, 2025	6.84	6.93	6.60	6.73	6.70	-2.04%	58,936
Dec 11, 2025	6.81	6.93	6.68	6.87	6.84	1.63%	206,476
Dec 10, 2025	6.82	6.89	6.62	6.76	6.73	-2.03%	99,745
Dec 9, 2025	6.84	6.92	6.74	6.90	6.87	-0.22%	42,448
Dec 8, 2025	6.02	7.23	6.01	6.92	6.89	-6.05%	83,312
Dec 5, 2025	7.39	7.44	7.26	7.36	7.33	-1.08%	34,742
Dec 4, 2025	7.34	7.46	7.28	7.44	7.41	1.09%	42,929
Dec 3, 2025	7.20	7.40	7.16	7.36	7.33	3.66%	41,576
Dec 2, 2025	7.14	7.14	6.95	7.10	7.07	-0.56%	21,694
Dec 1, 2025	6.90	7.28	6.90	7.14	7.11	1.42%	33,630
Nov 28, 2025	6.94	7.04	6.91	7.04	7.01	1.44%	16,454
Nov 26, 2025	6.96	7.02	6.89	6.94	6.91	-1.28%	32,948
Nov 25, 2025	6.88	7.03	6.88	7.03	7.00	1.88%	23,443
Nov 24, 2025	6.89	7.13	6.81	6.90	6.87	0.36%	59,245
Nov 21, 2025	6.49	6.89	6.49	6.88	6.85	5.93%	39,860
Nov 20, 2025	6.60	6.66	6.42	6.49	6.47	-0.46%	55,658
Nov 19, 2025	6.54	6.55	6.45	6.52	6.50	0.31%	45,295
Nov 18, 2025	6.61	6.61	6.49	6.50	6.48	-1.52%	54,167
Nov 17, 2025	6.80	6.84	6.52	6.60	6.58	-4.90%	85,662
Nov 14, 2025	7.07	7.07	6.84	6.94	6.91	-2.25%	31,716