Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
6.31
+0.20 (3.27%)
Sep 9, 2026, 4:00 PM EDT - Market closed
Virco Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 6.12 | 6.34 | 6.12 | 6.31 | - | 3.27% | 33,581 |
| Sep 8, 2026 | 6.52 | 6.52 | 6.11 | 6.11 | 6.11 | -6.29% | 15,901 |
| Sep 4, 2026 | 6.14 | 6.52 | 5.97 | 6.52 | 6.52 | 7.77% | 87,365 |
| Sep 3, 2026 | 6.01 | 6.08 | 6.00 | 6.05 | 6.05 | 0.67% | 12,953 |
| Sep 2, 2026 | 6.00 | 6.04 | 5.99 | 6.01 | 6.01 | -0.83% | 25,050 |
| Sep 1, 2026 | 6.00 | 6.06 | 5.91 | 6.06 | 6.06 | 1.00% | 19,933 |
| Aug 31, 2026 | 5.87 | 6.04 | 5.87 | 6.00 | 6.00 | 1.52% | 11,469 |
| Aug 28, 2026 | 5.98 | 5.98 | 5.89 | 5.91 | 5.91 | -1.17% | 4,422 |
| Aug 27, 2026 | 6.05 | 6.05 | 5.96 | 5.98 | 5.98 | -1.48% | 33,979 |
| Aug 26, 2026 | 5.98 | 6.11 | 5.98 | 6.07 | 6.07 | 1.68% | 16,380 |
| Aug 25, 2026 | 5.95 | 6.04 | 5.95 | 5.97 | 5.97 | -0.33% | 8,542 |
| Aug 24, 2026 | 5.91 | 6.04 | 5.91 | 5.99 | 5.99 | 0.84% | 12,752 |
| Aug 21, 2026 | 5.89 | 5.94 | 5.87 | 5.94 | 5.94 | 0.85% | 6,464 |
| Aug 20, 2026 | 5.88 | 6.00 | 5.85 | 5.89 | 5.89 | -0.17% | 15,704 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.17% | 8,422 |
| Aug 18, 2026 | 5.95 | 6.03 | 5.91 | 5.91 | 5.91 | -0.67% | 16,245 |
| Aug 17, 2026 | 5.98 | 6.06 | 5.95 | 5.95 | 5.95 | -1.65% | 5,133 |
| Aug 14, 2026 | 6.15 | 6.15 | 5.97 | 6.05 | 6.05 | -2.10% | 24,277 |
| Aug 13, 2026 | 6.09 | 6.20 | 6.04 | 6.18 | 6.18 | 1.81% | 18,183 |
| Aug 12, 2026 | 5.89 | 6.15 | 5.85 | 6.07 | 6.07 | 3.58% | 30,794 |
| Aug 11, 2026 | 5.95 | 5.95 | 5.84 | 5.86 | 5.86 | -1.51% | 36,321 |
| Aug 10, 2026 | 6.11 | 6.12 | 5.95 | 5.95 | 5.95 | -2.78% | 23,163 |
| Aug 7, 2026 | 6.05 | 6.14 | 5.99 | 6.12 | 6.12 | 1.16% | 10,472 |
| Aug 6, 2026 | 6.07 | 6.07 | 6.02 | 6.05 | 6.05 | -0.33% | 19,055 |
| Aug 5, 2026 | 6.07 | 6.13 | 6.03 | 6.07 | 6.07 | -0.65% | 13,789 |
| Aug 4, 2026 | 6.16 | 6.21 | 6.10 | 6.11 | 6.11 | -0.65% | 20,192 |
| Aug 3, 2026 | 6.06 | 6.17 | 6.05 | 6.15 | 6.15 | 1.65% | 14,863 |
| Jul 31, 2026 | 6.00 | 6.08 | 5.90 | 6.05 | 6.05 | 0.83% | 95,897 |
| Jul 30, 2026 | 6.02 | 6.02 | 5.79 | 6.00 | 6.00 | -0.50% | 87,128 |
| Jul 29, 2026 | 6.01 | 6.06 | 5.97 | 6.03 | 6.03 | 0.17% | 31,112 |
| Jul 28, 2026 | 6.04 | 6.16 | 5.97 | 6.02 | 6.02 | -0.33% | 20,235 |
| Jul 27, 2026 | 6.01 | 6.12 | 5.98 | 6.04 | 6.04 | 0.67% | 31,357 |
| Jul 24, 2026 | 6.08 | 6.08 | 5.99 | 6.00 | 6.00 | -1.32% | 12,392 |
| Jul 23, 2026 | 6.02 | 6.13 | 5.92 | 6.08 | 6.08 | 1.00% | 48,819 |
| Jul 22, 2026 | 5.94 | 6.11 | 5.94 | 6.02 | 6.02 | 1.01% | 42,227 |
| Jul 21, 2026 | 6.07 | 6.11 | 5.95 | 5.96 | 5.96 | -2.13% | 40,417 |
| Jul 20, 2026 | 6.17 | 6.17 | 6.05 | 6.09 | 6.09 | -1.30% | 21,550 |
| Jul 17, 2026 | 6.17 | 6.19 | 6.02 | 6.17 | 6.17 | 1.82% | 26,531 |
| Jul 16, 2026 | 6.05 | 6.12 | 6.00 | 6.06 | 6.06 | 0.17% | 21,467 |
| Jul 15, 2026 | 6.04 | 6.12 | 5.97 | 6.05 | 6.05 | 0.17% | 40,848 |
| Jul 14, 2026 | 6.13 | 6.13 | 6.04 | 6.04 | 6.04 | -1.95% | 11,306 |
| Jul 13, 2026 | 6.34 | 6.41 | 6.13 | 6.16 | 6.16 | -3.14% | 28,216 |
| Jul 10, 2026 | 6.20 | 6.37 | 6.15 | 6.36 | 6.36 | 4.26% | 52,319 |
| Jul 9, 2026 | 6.03 | 6.14 | 6.02 | 6.10 | 6.10 | 0.66% | 17,929 |
| Jul 8, 2026 | 6.06 | 6.09 | 5.96 | 6.06 | 6.06 | -0.49% | 47,135 |
| Jul 7, 2026 | 6.35 | 6.42 | 6.07 | 6.09 | 6.09 | -4.09% | 49,002 |
| Jul 6, 2026 | 6.29 | 6.43 | 6.28 | 6.35 | 6.35 | 0.32% | 40,703 |
| Jul 2, 2026 | 6.49 | 6.51 | 6.27 | 6.33 | 6.33 | -2.47% | 31,727 |
| Jul 1, 2026 | 6.14 | 6.50 | 6.11 | 6.49 | 6.49 | 5.70% | 86,816 |
| Jun 30, 2026 | 6.13 | 6.22 | 6.10 | 6.14 | 6.14 | -0.32% | 71,044 |