Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
5.98
-0.09 (-1.48%)
At close: May 29, 2026, 4:00 PM EDT
6.03
+0.05 (0.84%)
After-hours: May 29, 2026, 5:41 PM EDT
Virco Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.01 | 6.11 | 5.96 | 6.03 | 6.03 | -0.66% | 32,484 |
| May 28, 2026 | 5.98 | 6.08 | 5.96 | 6.07 | 6.07 | 0.50% | 21,006 |
| May 27, 2026 | 6.00 | 6.07 | 6.00 | 6.04 | 6.04 | 0.33% | 26,386 |
| May 26, 2026 | 5.96 | 6.06 | 5.85 | 6.02 | 6.02 | 0.67% | 68,473 |
| May 22, 2026 | 6.10 | 6.12 | 5.96 | 5.98 | 5.98 | -1.97% | 22,451 |
| May 21, 2026 | 5.87 | 6.10 | 5.86 | 6.10 | 6.10 | 2.87% | 35,241 |
| May 20, 2026 | 5.89 | 6.00 | 5.89 | 5.93 | 5.93 | - | 50,189 |
| May 19, 2026 | 5.95 | 6.05 | 5.93 | 5.93 | 5.93 | -1.50% | 32,315 |
| May 18, 2026 | 6.01 | 6.13 | 6.00 | 6.02 | 6.02 | -0.17% | 18,806 |
| May 15, 2026 | 5.97 | 6.11 | 5.95 | 6.03 | 6.03 | 0.33% | 110,964 |
| May 14, 2026 | 6.05 | 6.17 | 5.96 | 6.01 | 6.01 | -0.33% | 38,013 |
| May 13, 2026 | 5.97 | 6.13 | 5.97 | 6.03 | 6.03 | - | 41,137 |
| May 12, 2026 | 6.10 | 6.16 | 6.01 | 6.03 | 6.03 | -1.15% | 18,736 |
| May 11, 2026 | 6.04 | 6.14 | 5.97 | 6.10 | 6.10 | 0.66% | 27,339 |
| May 8, 2026 | 6.17 | 6.25 | 6.04 | 6.06 | 6.06 | -1.78% | 13,139 |
| May 7, 2026 | 6.02 | 6.21 | 6.02 | 6.17 | 6.17 | 1.65% | 14,643 |
| May 6, 2026 | 6.07 | 6.12 | 6.00 | 6.07 | 6.07 | -0.49% | 28,522 |
| May 5, 2026 | 6.00 | 6.12 | 5.99 | 6.10 | 6.10 | 1.67% | 21,843 |
| May 4, 2026 | 6.05 | 6.06 | 5.96 | 6.00 | 6.00 | -0.99% | 48,149 |
| May 1, 2026 | 6.07 | 6.11 | 6.03 | 6.06 | 6.06 | - | 11,939 |
| Apr 30, 2026 | 6.00 | 6.12 | 6.00 | 6.06 | 6.06 | 0.17% | 37,884 |
| Apr 29, 2026 | 6.14 | 6.14 | 6.00 | 6.05 | 6.05 | -1.79% | 28,020 |
| Apr 28, 2026 | 6.07 | 6.23 | 6.03 | 6.16 | 6.16 | 1.48% | 23,708 |
| Apr 27, 2026 | 6.06 | 6.11 | 6.00 | 6.07 | 6.07 | -0.65% | 37,910 |
| Apr 24, 2026 | 6.00 | 6.28 | 6.00 | 6.11 | 6.11 | 1.16% | 21,030 |
| Apr 23, 2026 | 6.04 | 6.09 | 5.99 | 6.04 | 6.04 | - | 38,334 |
| Apr 22, 2026 | 6.07 | 6.07 | 6.00 | 6.04 | 6.04 | -0.82% | 32,485 |
| Apr 21, 2026 | 6.25 | 6.31 | 6.08 | 6.09 | 6.09 | -1.93% | 28,252 |
| Apr 20, 2026 | 6.35 | 6.45 | 6.05 | 6.21 | 6.21 | -2.51% | 61,749 |
| Apr 17, 2026 | 6.22 | 6.45 | 6.18 | 6.37 | 6.37 | 4.08% | 73,674 |
| Apr 16, 2026 | 6.10 | 6.23 | 6.02 | 6.12 | 6.12 | 0.49% | 92,560 |
| Apr 15, 2026 | 6.06 | 6.22 | 5.99 | 6.09 | 6.09 | 0.50% | 50,321 |
| Apr 14, 2026 | 5.91 | 6.23 | 5.91 | 6.06 | 6.06 | 3.59% | 36,469 |
| Apr 13, 2026 | 5.51 | 5.93 | 5.43 | 5.85 | 5.85 | 4.09% | 53,326 |
| Apr 10, 2026 | 5.55 | 5.62 | 5.41 | 5.62 | 5.62 | 1.81% | 31,252 |
| Apr 9, 2026 | 5.68 | 5.68 | 5.37 | 5.52 | 5.52 | -2.82% | 33,585 |
| Apr 8, 2026 | 5.52 | 5.68 | 5.16 | 5.68 | 5.68 | -5.33% | 135,279 |
| Apr 7, 2026 | 6.07 | 6.07 | 5.95 | 6.00 | 6.00 | -2.28% | 35,279 |
| Apr 6, 2026 | 6.18 | 6.26 | 6.08 | 6.14 | 6.14 | -0.32% | 33,085 |
| Apr 2, 2026 | 6.10 | 6.20 | 5.95 | 6.16 | 6.16 | 0.49% | 21,802 |
| Apr 1, 2026 | 6.14 | 6.14 | 6.06 | 6.13 | 6.13 | 0.16% | 25,302 |
| Mar 31, 2026 | 6.32 | 6.32 | 6.03 | 6.12 | 6.12 | -2.39% | 19,490 |
| 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% | 18,716 |
| 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% | 26,338 |
| Mar 24, 2026 | 6.07 | 6.13 | 6.00 | 6.06 | 6.06 | -1.30% | 33,714 |
| Mar 23, 2026 | 6.02 | 6.26 | 5.92 | 6.14 | 6.14 | 3.89% | 35,511 |
| Mar 20, 2026 | 5.92 | 5.93 | 5.75 | 5.91 | 5.91 | 0.08% | 68,989 |
| Mar 19, 2026 | 5.96 | 6.16 | 5.92 | 5.93 | 5.91 | -1.50% | 47,444 |