Virco Mfg. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.15	6.27	6.09	6.12	6.12	0.25%	73,391
Jun 17, 2026	6.19	6.30	6.07	6.13	6.11	-1.13%	36,971
Jun 16, 2026	6.33	6.44	6.19	6.20	6.17	-1.59%	33,728
Jun 15, 2026	6.50	6.62	6.27	6.30	6.27	-2.78%	43,994
Jun 12, 2026	6.15	6.56	6.13	6.48	6.45	5.37%	55,127
Jun 11, 2026	6.10	6.31	6.02	6.15	6.12	1.82%	39,369
Jun 10, 2026	6.17	6.20	6.04	6.04	6.02	-1.15%	27,643
Jun 9, 2026	6.05	6.16	6.00	6.11	6.09	0.99%	40,791
Jun 8, 2026	5.94	6.15	5.86	6.05	6.03	3.77%	85,790
Jun 5, 2026	5.61	6.17	5.61	5.83	5.81	2.46%	83,068
Jun 4, 2026	5.53	5.69	5.45	5.69	5.67	4.60%	158,158
Jun 3, 2026	5.75	5.77	5.44	5.44	5.42	-9.48%	113,727
Jun 2, 2026	5.95	6.12	5.95	6.01	5.99	0.84%	34,311
Jun 1, 2026	5.99	6.02	5.90	5.96	5.94	-1.16%	24,883
May 29, 2026	6.01	6.11	5.96	6.03	6.01	-0.66%	32,538
May 28, 2026	5.98	6.08	5.96	6.07	6.05	0.50%	21,520
May 27, 2026	6.00	6.07	6.00	6.04	6.02	0.33%	26,425
May 26, 2026	5.96	6.06	5.85	6.02	6.00	0.67%	68,473
May 22, 2026	6.10	6.12	5.96	5.98	5.96	-1.97%	22,453
May 21, 2026	5.87	6.10	5.86	6.10	6.08	2.87%	35,241
May 20, 2026	5.89	6.00	5.89	5.93	5.91	-	50,193
May 19, 2026	5.95	6.05	5.93	5.93	5.91	-1.50%	32,334
May 18, 2026	6.01	6.13	6.00	6.02	6.00	-0.17%	18,811
May 15, 2026	5.97	6.11	5.95	6.03	6.01	0.33%	110,964
May 14, 2026	6.05	6.17	5.96	6.01	5.99	-0.33%	38,013
May 13, 2026	5.97	6.13	5.97	6.03	6.01	-	41,137
May 12, 2026	6.10	6.16	6.01	6.03	6.01	-1.15%	18,736
May 11, 2026	6.04	6.14	5.97	6.10	6.08	0.66%	27,339
May 8, 2026	6.17	6.25	6.04	6.06	6.04	-1.78%	13,139
May 7, 2026	6.02	6.21	6.02	6.17	6.14	1.65%	14,643
May 6, 2026	6.07	6.12	6.00	6.07	6.05	-0.49%	28,522
May 5, 2026	6.00	6.12	5.99	6.10	6.08	1.67%	21,843
May 4, 2026	6.05	6.06	5.96	6.00	5.98	-0.99%	48,149
May 1, 2026	6.07	6.11	6.03	6.06	6.04	-	11,939
Apr 30, 2026	6.00	6.12	6.00	6.06	6.04	0.17%	37,884
Apr 29, 2026	6.14	6.14	6.00	6.05	6.03	-1.79%	28,020
Apr 28, 2026	6.07	6.23	6.03	6.16	6.13	1.48%	23,708
Apr 27, 2026	6.06	6.11	6.00	6.07	6.05	-0.65%	37,910
Apr 24, 2026	6.00	6.28	6.00	6.11	6.09	1.16%	21,030
Apr 23, 2026	6.04	6.09	5.99	6.04	6.02	-	38,334
Apr 22, 2026	6.07	6.07	6.00	6.04	6.02	-0.82%	32,485
Apr 21, 2026	6.25	6.31	6.08	6.09	6.07	-1.93%	28,252
Apr 20, 2026	6.35	6.45	6.05	6.21	6.18	-2.51%	61,749
Apr 17, 2026	6.22	6.45	6.18	6.37	6.34	4.08%	73,674
Apr 16, 2026	6.10	6.23	6.02	6.12	6.10	0.49%	92,560
Apr 15, 2026	6.06	6.22	5.99	6.09	6.07	0.50%	50,321
Apr 14, 2026	5.91	6.23	5.91	6.06	6.04	3.59%	36,469
Apr 13, 2026	5.51	5.93	5.43	5.85	5.83	4.09%	53,326
Apr 10, 2026	5.55	5.62	5.41	5.62	5.60	1.81%	31,252
Apr 9, 2026	5.68	5.68	5.37	5.52	5.50	-2.82%	33,585