Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
5.90
-0.01 (-0.17%)
At close: Aug 19, 2026, 4:00 PM EDT
5.90
0.00 (0.00%)
After-hours: Aug 19, 2026, 4:10 PM EDT
Virco Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.17% | 8,421 |
| 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% | 24,276 |
| Aug 13, 2026 | 6.09 | 6.20 | 6.04 | 6.18 | 6.18 | 1.81% | 18,174 |
| Aug 12, 2026 | 5.89 | 6.15 | 5.85 | 6.07 | 6.07 | 3.58% | 30,793 |
| Aug 11, 2026 | 5.95 | 5.95 | 5.84 | 5.86 | 5.86 | -1.51% | 36,320 |
| Aug 10, 2026 | 6.11 | 6.12 | 5.95 | 5.95 | 5.95 | -2.78% | 23,161 |
| Aug 7, 2026 | 6.05 | 6.14 | 5.99 | 6.12 | 6.12 | 1.16% | 10,444 |
| Aug 6, 2026 | 6.07 | 6.07 | 6.02 | 6.05 | 6.05 | -0.33% | 19,048 |
| Aug 5, 2026 | 6.07 | 6.13 | 6.03 | 6.07 | 6.07 | -0.65% | 13,788 |
| Aug 4, 2026 | 6.16 | 6.21 | 6.10 | 6.11 | 6.11 | -0.65% | 20,191 |
| 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 |
| Jun 29, 2026 | 6.25 | 6.36 | 6.00 | 6.16 | 6.16 | -0.96% | 83,681 |
| Jun 26, 2026 | 6.65 | 6.78 | 6.14 | 6.22 | 6.22 | -6.75% | 1,490,958 |
| Jun 25, 2026 | 6.73 | 6.81 | 6.44 | 6.67 | 6.67 | -1.19% | 64,536 |
| Jun 24, 2026 | 6.21 | 6.85 | 6.11 | 6.75 | 6.75 | 9.40% | 130,751 |
| Jun 23, 2026 | 6.11 | 6.22 | 6.07 | 6.17 | 6.17 | 0.98% | 41,195 |
| Jun 22, 2026 | 6.09 | 6.35 | 6.08 | 6.11 | 6.11 | -0.16% | 58,096 |
| Jun 18, 2026 | 6.15 | 6.27 | 6.09 | 6.12 | 6.12 | 0.25% | 73,391 |
| Jun 17, 2026 | 6.19 | 6.30 | 6.07 | 6.13 | 6.11 | -1.13% | 36,971 |
| Jun 16, 2026 | 6.33 | 6.44 | 6.19 | 6.20 | 6.17 | -1.59% | 33,728 |
| Jun 15, 2026 | 6.50 | 6.62 | 6.27 | 6.30 | 6.27 | -2.78% | 43,994 |
| Jun 12, 2026 | 6.15 | 6.56 | 6.13 | 6.48 | 6.45 | 5.37% | 55,127 |
| Jun 11, 2026 | 6.10 | 6.31 | 6.02 | 6.15 | 6.12 | 1.82% | 39,369 |
| Jun 10, 2026 | 6.17 | 6.20 | 6.04 | 6.04 | 6.02 | -1.15% | 27,643 |
| Jun 9, 2026 | 6.05 | 6.16 | 6.00 | 6.11 | 6.09 | 0.99% | 40,791 |