Virco Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	11,888
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	-0.34%	68,989
Mar 19, 2026	5.96	6.16	5.92	5.93	5.91	-1.50%	47,444
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