Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
6.27
-0.13 (-2.03%)
Oct 22, 2026, 4:00 PM EDT - Market closed
Virco Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.31 | 6.31 | 6.14 | 6.27 | 6.27 | -2.03% | 31,170 |
| 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% | 7,001 |
| 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 |
| 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 |