Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
7.92
-0.12 (-1.49%)
At close: Jul 11, 2025, 4:00 PM
8.32
+0.40 (5.05%)
After-hours: Jul 11, 2025, 4:41 PM EDT

Virco Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 8.01 8.01 7.86 7.96 - -1.00% 29,685
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
Jul 2, 2025 8.08 8.28 8.05 8.23 8.23 1.35% 71,894
Jul 1, 2025 7.93 8.26 7.91 8.12 8.12 1.75% 164,278
Jun 30, 2025 7.87 8.07 7.83 7.98 7.98 0.38% 110,057
Jun 27, 2025 8.33 8.37 7.79 7.95 7.95 -4.56% 267,275
Jun 26, 2025 8.15 8.33 8.11 8.33 8.33 2.40% 47,788
Jun 25, 2025 8.46 8.46 8.06 8.14 8.14 -4.41% 59,710
Jun 24, 2025 8.67 8.80 8.50 8.51 8.51 -0.93% 112,537
Jun 23, 2025 8.00 8.59 7.95 8.59 8.59 8.19% 122,318
Jun 20, 2025 8.16 8.16 7.90 7.94 7.94 -2.58% 80,330
Jun 18, 2025 8.13 8.43 8.10 8.15 8.12 - 43,727
Jun 17, 2025 7.82 8.19 7.82 8.15 8.12 3.30% 45,894
Jun 16, 2025 7.99 7.99 7.79 7.89 7.87 -0.38% 67,958
Jun 13, 2025 8.12 8.26 7.88 7.92 7.90 -4.00% 55,341
Jun 12, 2025 8.10 8.30 8.06 8.25 8.22 1.23% 46,849
Jun 11, 2025 8.73 8.73 8.14 8.15 8.12 -5.67% 65,513
Jun 10, 2025 8.54 8.83 8.48 8.64 8.61 2.37% 108,632
Jun 9, 2025 8.38 8.53 8.08 8.44 8.41 0.72% 137,017
Jun 6, 2025 8.20 8.88 8.13 8.38 8.35 2.07% 138,820
Jun 5, 2025 8.33 8.44 8.15 8.21 8.18 -1.38% 35,421
Jun 4, 2025 8.21 8.55 8.21 8.33 8.30 1.52% 39,937
Jun 3, 2025 8.15 8.30 8.04 8.20 8.17 0.61% 51,723
Jun 2, 2025 8.37 8.45 8.12 8.15 8.12 -3.09% 49,883
May 30, 2025 8.14 8.52 8.14 8.41 8.38 2.94% 60,831
May 29, 2025 8.12 8.17 8.00 8.17 8.14 1.11% 33,614
May 28, 2025 8.26 8.29 8.05 8.08 8.06 -2.18% 32,593
May 27, 2025 8.33 8.33 8.18 8.26 8.23 0.73% 37,849
May 23, 2025 8.15 8.38 8.11 8.20 8.17 -1.20% 32,902
May 22, 2025 8.30 8.46 8.12 8.30 8.27 - 55,428
May 21, 2025 8.31 8.41 8.20 8.30 8.27 -1.31% 48,021
May 20, 2025 8.58 8.69 8.37 8.41 8.38 -2.32% 36,254
May 19, 2025 8.66 8.83 8.55 8.61 8.58 -1.03% 31,567
May 16, 2025 8.57 8.76 8.55 8.70 8.67 1.40% 64,200
May 15, 2025 8.72 8.72 8.25 8.58 8.55 -1.72% 56,227
May 14, 2025 9.05 9.13 8.64 8.73 8.70 -3.85% 87,552
May 13, 2025 9.10 9.27 8.98 9.08 9.05 -0.11% 111,227
May 12, 2025 8.95 9.36 8.92 9.09 9.06 3.65% 141,194
May 9, 2025 8.76 8.83 8.60 8.77 8.74 -0.45% 59,637
May 8, 2025 8.24 9.00 8.24 8.81 8.78 7.05% 73,385
May 7, 2025 8.38 8.51 8.13 8.23 8.20 -1.79% 133,820
May 6, 2025 8.51 8.75 8.38 8.38 8.35 -2.22% 70,435
May 5, 2025 8.76 8.91 8.56 8.57 8.54 -2.72% 88,071
May 2, 2025 8.85 8.96 8.76 8.81 8.78 -0.11% 172,500
May 1, 2025 9.19 9.22 8.82 8.82 8.79 -4.03% 118,121
Apr 30, 2025 9.15 9.33 9.08 9.19 9.16 -1.29% 149,667