Virco Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	6.24	6.32	6.22	6.27	6.27	0.64%	30,533
Mar 27, 2026	6.24	6.28	6.17	6.23	6.23	-1.11%	18,711
Mar 26, 2026	6.09	6.34	6.06	6.30	6.30	3.28%	33,170
Mar 25, 2026	6.15	6.24	6.04	6.10	6.10	0.66%	26,335
Mar 24, 2026	6.07	6.13	6.00	6.06	6.06	-1.30%	33,713
Mar 23, 2026	6.02	6.26	5.92	6.14	6.14	3.89%	35,464
Mar 20, 2026	5.92	5.93	5.75	5.91	5.91	-0.34%	68,989
Mar 19, 2026	5.96	6.16	5.92	5.93	5.91	-1.50%	46,448
Mar 18, 2026	6.22	6.26	6.02	6.02	5.99	-3.83%	43,087
Mar 17, 2026	6.25	6.30	6.21	6.26	6.23	-0.16%	26,990
Mar 16, 2026	6.40	6.40	6.23	6.27	6.24	-1.42%	18,056
Mar 13, 2026	6.32	6.42	6.20	6.36	6.33	0.79%	43,211
Mar 12, 2026	6.17	6.31	6.11	6.31	6.28	0.96%	28,416
Mar 11, 2026	6.24	6.33	6.20	6.25	6.22	-	41,980
Mar 10, 2026	6.14	6.38	6.06	6.25	6.22	0.81%	70,612
Mar 9, 2026	6.12	6.23	5.94	6.20	6.17	-0.80%	58,748
Mar 6, 2026	6.21	6.26	6.09	6.25	6.22	-0.95%	53,295
Mar 5, 2026	6.36	6.37	6.21	6.31	6.28	0.48%	37,202
Mar 4, 2026	6.34	6.37	6.24	6.28	6.25	0.16%	22,876
Mar 3, 2026	6.25	6.29	6.10	6.27	6.24	-0.95%	29,979
Mar 2, 2026	6.26	6.36	6.26	6.33	6.30	-0.31%	20,927
Feb 27, 2026	6.41	6.48	6.33	6.35	6.32	-2.31%	30,963
Feb 26, 2026	6.37	6.54	6.27	6.50	6.47	1.88%	25,293
Feb 25, 2026	6.21	6.41	6.19	6.38	6.35	2.08%	23,497
Feb 24, 2026	6.07	6.26	6.06	6.25	6.22	3.31%	33,681
Feb 23, 2026	6.13	6.17	6.05	6.05	6.02	-2.10%	62,407
Feb 20, 2026	6.27	6.31	6.08	6.18	6.15	-1.59%	45,573
Feb 19, 2026	6.28	6.35	6.22	6.28	6.25	-	47,339
Feb 18, 2026	6.29	6.36	6.24	6.28	6.25	-	39,722
Feb 17, 2026	6.29	6.36	6.19	6.28	6.25	-0.16%	23,417
Feb 13, 2026	6.20	6.36	6.19	6.29	6.26	0.96%	21,067
Feb 12, 2026	6.09	6.24	6.09	6.23	6.20	2.30%	65,995
Feb 11, 2026	6.35	6.36	6.00	6.09	6.06	-3.18%	81,793
Feb 10, 2026	6.45	6.51	6.29	6.29	6.26	-2.18%	48,636
Feb 9, 2026	6.53	6.56	6.37	6.43	6.40	-1.08%	34,064
Feb 6, 2026	6.49	6.56	6.39	6.50	6.47	1.56%	40,384
Feb 5, 2026	6.49	6.52	6.28	6.40	6.37	-1.69%	56,229
Feb 4, 2026	6.67	6.73	6.50	6.51	6.48	-1.36%	56,942
Feb 3, 2026	7.00	7.01	6.51	6.60	6.57	-5.44%	33,323
Feb 2, 2026	6.95	7.12	6.89	6.98	6.95	-0.14%	51,606
Jan 30, 2026	6.62	7.01	6.58	6.99	6.96	5.59%	59,902
Jan 29, 2026	6.29	6.62	6.29	6.62	6.59	4.25%	45,464
Jan 28, 2026	6.35	6.36	6.28	6.35	6.32	-	57,624
Jan 27, 2026	6.24	6.43	6.12	6.35	6.32	1.11%	178,311
Jan 26, 2026	6.41	6.49	6.28	6.28	6.25	-2.03%	42,020
Jan 23, 2026	6.53	6.57	6.41	6.41	6.38	-3.46%	35,812
Jan 22, 2026	6.52	6.73	6.47	6.64	6.61	2.00%	29,677
Jan 21, 2026	6.21	6.55	6.21	6.51	6.48	4.33%	37,752
Jan 20, 2026	6.35	6.35	6.17	6.24	6.21	-2.19%	49,757
Jan 16, 2026	6.38	6.43	6.28	6.38	6.35	0.16%	53,073