Virco Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	6.40	6.54	6.40	6.41	6.41	-	103
Nov 11, 2026	6.25	6.41	6.25	6.41	6.41	2.56%	11,829
Nov 10, 2026	6.36	6.36	6.25	6.25	6.25	-1.73%	16,913
Nov 9, 2026	6.20	6.36	6.20	6.36	6.36	2.58%	29,092
Nov 6, 2026	6.09	6.31	6.04	6.20	6.20	3.85%	22,513
Nov 5, 2026	6.21	6.32	5.92	5.97	5.97	-3.86%	15,567
Nov 4, 2026	6.21	6.31	6.14	6.21	6.21	1.14%	52,864
Nov 3, 2026	6.21	6.31	6.14	6.14	6.14	-1.13%	31,907
Nov 2, 2026	6.16	6.49	6.10	6.21	6.21	0.16%	30,315
Oct 30, 2026	6.21	6.23	6.20	6.20	6.20	-0.48%	11,020
Oct 29, 2026	6.27	6.30	6.23	6.23	6.23	-0.80%	6,089
Oct 28, 2026	6.19	6.28	6.16	6.28	6.28	1.95%	13,349
Oct 27, 2026	6.28	6.28	6.09	6.16	6.16	-0.65%	75,460
Oct 26, 2026	6.21	6.23	6.18	6.20	6.20	-1.43%	11,528
Oct 23, 2026	6.25	6.29	6.21	6.29	6.29	0.32%	12,855
Oct 22, 2026	6.31	6.31	6.14	6.27	6.27	-2.03%	31,173
Oct 21, 2026	6.40	6.41	6.36	6.40	6.40	-0.31%	11,490
Oct 20, 2026	6.40	6.47	6.40	6.42	6.42	0.31%	7,002
Oct 19, 2026	6.42	6.44	6.40	6.40	6.40	-1.08%	4,643
Oct 16, 2026	6.20	6.52	6.20	6.47	6.47	3.19%	14,889
Oct 15, 2026	6.43	6.43	6.25	6.27	6.27	-2.49%	31,430
Oct 14, 2026	6.49	6.53	6.42	6.43	6.43	-1.08%	69,538
Oct 13, 2026	6.50	6.52	6.48	6.50	6.50	-	8,973
Oct 12, 2026	6.44	6.53	6.44	6.50	6.50	0.31%	10,165
Oct 9, 2026	6.54	6.56	6.47	6.48	6.48	-0.31%	6,150
Oct 8, 2026	6.44	6.55	6.40	6.50	6.50	-0.15%	30,673
Oct 7, 2026	6.59	6.61	6.47	6.51	6.51	-1.36%	17,999
Oct 6, 2026	6.85	6.86	6.57	6.60	6.60	-2.80%	22,269
Oct 5, 2026	6.59	7.00	6.55	6.79	6.79	4.30%	38,081
Oct 2, 2026	6.50	6.64	6.50	6.51	6.51	-0.61%	10,030
Oct 1, 2026	6.49	6.58	6.42	6.55	6.55	0.46%	25,031
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