Virco Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	6.14	6.38	6.06	6.25	6.25	0.81%	70,612
Mar 9, 2026	6.12	6.23	5.94	6.20	6.20	-0.80%	58,748
Mar 6, 2026	6.21	6.26	6.09	6.25	6.25	-0.95%	53,295
Mar 5, 2026	6.36	6.37	6.21	6.31	6.31	0.48%	37,202
Mar 4, 2026	6.34	6.37	6.24	6.28	6.28	0.16%	22,876
Mar 3, 2026	6.25	6.29	6.10	6.27	6.27	-0.95%	29,958
Mar 2, 2026	6.26	6.36	6.26	6.33	6.33	-0.31%	20,927
Feb 27, 2026	6.41	6.48	6.33	6.35	6.35	-2.31%	30,963
Feb 26, 2026	6.37	6.54	6.27	6.50	6.50	1.88%	25,292
Feb 25, 2026	6.21	6.41	6.19	6.38	6.38	2.08%	23,488
Feb 24, 2026	6.07	6.26	6.06	6.25	6.25	3.31%	33,679
Feb 23, 2026	6.13	6.17	6.05	6.05	6.05	-2.10%	62,407
Feb 20, 2026	6.27	6.31	6.08	6.18	6.18	-1.59%	45,573
Feb 19, 2026	6.28	6.35	6.22	6.28	6.28	-	47,339
Feb 18, 2026	6.29	6.36	6.24	6.28	6.28	-	39,722
Feb 17, 2026	6.29	6.36	6.19	6.28	6.28	-0.16%	23,414
Feb 13, 2026	6.20	6.36	6.19	6.29	6.29	0.96%	21,067
Feb 12, 2026	6.09	6.24	6.09	6.23	6.23	2.30%	65,995
Feb 11, 2026	6.35	6.36	6.00	6.09	6.09	-3.18%	81,775
Feb 10, 2026	6.45	6.51	6.29	6.29	6.29	-2.18%	48,636
Feb 9, 2026	6.53	6.56	6.37	6.43	6.43	-1.08%	34,042
Feb 6, 2026	6.49	6.56	6.39	6.50	6.50	1.56%	40,384
Feb 5, 2026	6.49	6.52	6.28	6.40	6.40	-1.69%	56,218
Feb 4, 2026	6.67	6.73	6.50	6.51	6.51	-1.36%	56,942
Feb 3, 2026	7.00	7.01	6.51	6.60	6.60	-5.44%	33,163
Feb 2, 2026	6.95	7.12	6.89	6.98	6.98	-0.14%	51,583
Jan 30, 2026	6.62	7.01	6.58	6.99	6.99	5.59%	59,892
Jan 29, 2026	6.29	6.62	6.29	6.62	6.62	4.25%	45,461
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