Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
6.51
-0.04 (-0.61%)
At close: Oct 2, 2026, 4:00 PM EDT
6.51
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:04 PM EDT
Virco Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | - | 1.07% | 7,658 |
| Oct 1, 2026 | 6.49 | 6.58 | 6.42 | 6.55 | 6.55 | 0.46% | 25,029 |
| Sep 30, 2026 | 6.50 | 6.58 | 6.47 | 6.52 | 6.52 | 0.31% | 23,122 |
| Sep 29, 2026 | 6.50 | 6.53 | 6.48 | 6.50 | 6.50 | - | 8,355 |
| Sep 28, 2026 | 6.43 | 6.57 | 6.40 | 6.50 | 6.50 | - | 15,227 |
| Sep 25, 2026 | 6.51 | 6.55 | 6.47 | 6.50 | 6.50 | -0.91% | 20,356 |
| Sep 24, 2026 | 6.56 | 6.57 | 6.50 | 6.56 | 6.56 | -0.15% | 9,860 |
| Sep 23, 2026 | 6.64 | 6.70 | 6.51 | 6.57 | 6.57 | -1.65% | 16,503 |
| Sep 22, 2026 | 6.53 | 6.87 | 6.53 | 6.68 | 6.68 | 2.30% | 57,739 |
| Sep 21, 2026 | 6.29 | 6.58 | 6.24 | 6.53 | 6.53 | 4.65% | 19,379 |
| Sep 18, 2026 | 6.26 | 6.28 | 6.20 | 6.24 | 6.24 | -0.08% | 6,677 |
| Sep 17, 2026 | 6.19 | 6.49 | 6.17 | 6.27 | 6.25 | 1.62% | 16,183 |
| Sep 16, 2026 | 6.18 | 6.22 | 6.13 | 6.17 | 6.15 | -0.16% | 62,879 |
| Sep 15, 2026 | 6.10 | 6.31 | 6.10 | 6.18 | 6.16 | 1.31% | 51,635 |
| Sep 14, 2026 | 6.20 | 6.22 | 6.09 | 6.10 | 6.08 | -1.61% | 27,509 |
| Sep 11, 2026 | 6.16 | 6.20 | 6.11 | 6.20 | 6.18 | 0.81% | 18,796 |
| Sep 10, 2026 | 6.29 | 6.29 | 5.98 | 6.15 | 6.13 | -2.23% | 20,329 |
| Sep 9, 2026 | 6.11 | 6.42 | 6.11 | 6.29 | 6.26 | 2.95% | 35,402 |
| Sep 8, 2026 | 6.52 | 6.52 | 6.11 | 6.11 | 6.09 | -6.29% | 16,803 |
| Sep 4, 2026 | 6.14 | 6.52 | 5.97 | 6.52 | 6.49 | 7.77% | 87,468 |
| Sep 3, 2026 | 6.01 | 6.08 | 6.00 | 6.05 | 6.03 | 0.67% | 13,377 |
| Sep 2, 2026 | 6.00 | 6.04 | 5.99 | 6.01 | 5.99 | -0.83% | 25,050 |
| Sep 1, 2026 | 6.00 | 6.06 | 5.91 | 6.06 | 6.04 | 1.00% | 19,933 |
| Aug 31, 2026 | 5.87 | 6.04 | 5.87 | 6.00 | 5.98 | 1.52% | 11,469 |
| Aug 28, 2026 | 5.98 | 5.98 | 5.89 | 5.91 | 5.89 | -1.17% | 4,422 |
| Aug 27, 2026 | 6.05 | 6.05 | 5.96 | 5.98 | 5.96 | -1.48% | 33,979 |
| Aug 26, 2026 | 5.98 | 6.11 | 5.98 | 6.07 | 6.05 | 1.68% | 16,380 |
| Aug 25, 2026 | 5.95 | 6.04 | 5.95 | 5.97 | 5.95 | -0.33% | 8,542 |
| Aug 24, 2026 | 5.91 | 6.04 | 5.91 | 5.99 | 5.97 | 0.84% | 12,752 |
| Aug 21, 2026 | 5.89 | 5.94 | 5.87 | 5.94 | 5.92 | 0.85% | 6,464 |
| Aug 20, 2026 | 5.88 | 6.00 | 5.85 | 5.89 | 5.87 | -0.17% | 15,704 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.88 | -0.17% | 8,422 |
| Aug 18, 2026 | 5.95 | 6.03 | 5.91 | 5.91 | 5.89 | -0.67% | 16,245 |
| Aug 17, 2026 | 5.98 | 6.06 | 5.95 | 5.95 | 5.93 | -1.65% | 5,133 |
| Aug 14, 2026 | 6.15 | 6.15 | 5.97 | 6.05 | 6.03 | -2.10% | 24,277 |
| Aug 13, 2026 | 6.09 | 6.20 | 6.04 | 6.18 | 6.16 | 1.81% | 18,183 |
| Aug 12, 2026 | 5.89 | 6.15 | 5.85 | 6.07 | 6.05 | 3.58% | 30,794 |
| Aug 11, 2026 | 5.95 | 5.95 | 5.84 | 5.86 | 5.84 | -1.51% | 36,321 |
| Aug 10, 2026 | 6.11 | 6.12 | 5.95 | 5.95 | 5.93 | -2.78% | 23,163 |
| Aug 7, 2026 | 6.05 | 6.14 | 5.99 | 6.12 | 6.10 | 1.16% | 10,472 |
| Aug 6, 2026 | 6.07 | 6.07 | 6.02 | 6.05 | 6.03 | -0.33% | 19,055 |
| Aug 5, 2026 | 6.07 | 6.13 | 6.03 | 6.07 | 6.05 | -0.65% | 13,789 |
| Aug 4, 2026 | 6.16 | 6.21 | 6.10 | 6.11 | 6.09 | -0.65% | 20,192 |
| Aug 3, 2026 | 6.06 | 6.17 | 6.05 | 6.15 | 6.13 | 1.65% | 14,863 |
| Jul 31, 2026 | 6.00 | 6.08 | 5.90 | 6.05 | 6.03 | 0.83% | 95,897 |
| Jul 30, 2026 | 6.02 | 6.02 | 5.79 | 6.00 | 5.98 | -0.50% | 87,128 |
| Jul 29, 2026 | 6.01 | 6.06 | 5.97 | 6.03 | 6.01 | 0.17% | 31,112 |
| Jul 28, 2026 | 6.04 | 6.16 | 5.97 | 6.02 | 6.00 | -0.33% | 20,235 |
| Jul 27, 2026 | 6.01 | 6.12 | 5.98 | 6.04 | 6.02 | 0.67% | 31,357 |
| Jul 24, 2026 | 6.08 | 6.08 | 5.99 | 6.00 | 5.98 | -1.32% | 12,392 |