NASDAQ : VIRC
Virco Mfg. Corporation — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 6.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 98.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Virco Mfg. Corporation (VIRC) closed at 6.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.21 | 6.23 | 6.2 | 6.2 | 11,020 | -0.48% |
| 2026-10-29 | 6.27 | 6.295 | 6.23 | 6.23 | 6,089 | -0.80% |
| 2026-10-28 | 6.19 | 6.28 | 6.16 | 6.28 | 13,349 | +1.95% |
| 2026-10-27 | 6.28 | 6.28 | 6.09 | 6.16 | 75,460 | -0.65% |
| 2026-10-26 | 6.21 | 6.23 | 6.18 | 6.2 | 11,528 | -1.43% |
| 2026-10-23 | 6.245 | 6.29 | 6.205 | 6.29 | 12,855 | +0.32% |
| 2026-10-22 | 6.31 | 6.31 | 6.14 | 6.27 | 31,173 | -2.03% |
| 2026-10-21 | 6.4 | 6.405 | 6.36 | 6.4 | 11,490 | -0.31% |
| 2026-10-20 | 6.4 | 6.47 | 6.4 | 6.42 | 7,002 | +0.31% |
| 2026-10-19 | 6.42 | 6.444 | 6.4 | 6.4 | 4,643 | -1.08% |
| 2026-10-16 | 6.202 | 6.52 | 6.202 | 6.47 | 14,889 | +3.19% |
| 2026-10-15 | 6.43 | 6.43 | 6.245 | 6.27 | 31,430 | -2.49% |
| 2026-10-14 | 6.49 | 6.525 | 6.42 | 6.43 | 69,538 | -1.08% |
| 2026-10-13 | 6.5 | 6.52 | 6.48 | 6.5 | 8,973 | +0.00% |
| 2026-10-12 | 6.435 | 6.53 | 6.435 | 6.5 | 10,165 | +0.31% |
| 2026-10-09 | 6.54 | 6.56 | 6.47 | 6.48 | 6,150 | -0.31% |
| 2026-10-08 | 6.44 | 6.545 | 6.4 | 6.5 | 30,673 | -0.15% |
| 2026-10-07 | 6.59 | 6.61 | 6.47 | 6.51 | 17,999 | -1.36% |
| 2026-10-06 | 6.85 | 6.855 | 6.565 | 6.6 | 22,269 | -2.80% |
| 2026-10-05 | 6.59 | 7 | 6.545 | 6.79 | 38,081 | +4.30% |
| 2026-10-02 | 6.5 | 6.64 | 6.5 | 6.51 | 10,030 | -0.61% |
| 2026-10-01 | 6.49 | 6.575 | 6.42 | 6.55 | 25,031 | +0.46% |
| 2026-09-30 | 6.495 | 6.58 | 6.47 | 6.52 | 23,122 | +0.31% |
| 2026-09-29 | 6.5 | 6.53 | 6.48 | 6.5 | 8,355 | +0.00% |
| 2026-09-28 | 6.43 | 6.57 | 6.4 | 6.5 | 15,227 | +0.00% |
| 2026-09-25 | 6.51 | 6.55 | 6.47 | 6.5 | 20,356 | -0.91% |
| 2026-09-24 | 6.56 | 6.57 | 6.5 | 6.56 | 9,860 | -0.15% |
| 2026-09-23 | 6.64 | 6.7 | 6.51 | 6.57 | 16,503 | -1.65% |
| 2026-09-22 | 6.53 | 6.87 | 6.53 | 6.68 | 57,739 | +2.30% |
| 2026-09-21 | 6.29 | 6.58 | 6.24 | 6.53 | 19,379 | +4.65% |
| 2026-09-18 | 6.26 | 6.28 | 6.2 | 6.24 | 6,677 | -0.08% |
| 2026-09-17 | 6.19 | 6.49 | 6.17 | 6.27 | 16,183 | +1.62% |
| 2026-09-16 | 6.18 | 6.22 | 6.13 | 6.17 | 62,879 | -0.16% |
| 2026-09-15 | 6.1 | 6.31 | 6.095 | 6.18 | 51,635 | +1.31% |
| 2026-09-14 | 6.2 | 6.22 | 6.085 | 6.1 | 27,509 | -1.61% |
| 2026-09-11 | 6.16 | 6.2 | 6.11 | 6.2 | 18,796 | +0.81% |
| 2026-09-10 | 6.29 | 6.29 | 5.98 | 6.15 | 20,329 | -2.23% |
| 2026-09-09 | 6.11 | 6.42 | 6.11 | 6.29 | 35,402 | +2.95% |
| 2026-09-08 | 6.52 | 6.52 | 6.11 | 6.11 | 16,803 | -6.29% |
| 2026-09-04 | 6.14 | 6.52 | 5.972 | 6.52 | 87,468 | +7.77% |
| 2026-09-03 | 6.01 | 6.08 | 6 | 6.05 | 13,377 | +0.67% |
| 2026-09-02 | 6 | 6.04 | 5.985 | 6.01 | 25,050 | -0.83% |
| 2026-09-01 | 6 | 6.06 | 5.91 | 6.06 | 19,933 | +1.00% |
| 2026-08-31 | 5.87 | 6.04 | 5.87 | 6 | 11,469 | +1.52% |
| 2026-08-28 | 5.98 | 5.98 | 5.89 | 5.91 | 4,422 | -1.17% |
| 2026-08-27 | 6.05 | 6.05 | 5.96 | 5.98 | 33,979 | -1.48% |
| 2026-08-26 | 5.98 | 6.107 | 5.98 | 6.07 | 16,379 | +1.68% |
| 2026-08-25 | 5.95 | 6.035 | 5.95 | 5.97 | 8,542 | -0.33% |
| 2026-08-24 | 5.91 | 6.04 | 5.91 | 5.99 | 12,752 | +0.84% |
| 2026-08-21 | 5.89 | 5.94 | 5.87 | 5.94 | 6,464 | +0.85% |
| 2026-08-20 | 5.88 | 6 | 5.85 | 5.89 | 15,704 | -0.17% |
| 2026-08-19 | 6 | 6 | 5.9 | 5.9 | 8,422 | -0.17% |
| 2026-08-18 | 5.95 | 6.03 | 5.91 | 5.91 | 16,244 | -0.67% |
| 2026-08-17 | 5.975 | 6.061 | 5.95 | 5.95 | 5,133 | -1.65% |
| 2026-08-14 | 6.15 | 6.15 | 5.97 | 6.05 | 24,277 | -2.10% |
| 2026-08-13 | 6.09 | 6.2 | 6.035 | 6.18 | 18,183 | +1.81% |
| 2026-08-12 | 5.89 | 6.15 | 5.85 | 6.07 | 30,794 | +3.58% |
| 2026-08-11 | 5.95 | 5.95 | 5.84 | 5.86 | 36,321 | -1.51% |
| 2026-08-10 | 6.11 | 6.12 | 5.95 | 5.95 | 23,163 | -2.78% |
| 2026-08-07 | 6.05 | 6.14 | 5.99 | 6.12 | 10,472 | +1.16% |
| 2026-08-06 | 6.07 | 6.07 | 6.015 | 6.05 | 19,055 | -0.33% |
| 2026-08-05 | 6.07 | 6.13 | 6.03 | 6.07 | 13,789 | -0.65% |
| 2026-08-04 | 6.16 | 6.21 | 6.095 | 6.11 | 20,192 | -0.65% |
| 2026-08-03 | 6.06 | 6.17 | 6.05 | 6.15 | 14,863 | +1.65% |
| 2026-07-31 | 6 | 6.08 | 5.895 | 6.05 | 95,897 | +0.83% |
| 2026-07-30 | 6.02 | 6.02 | 5.79 | 6 | 87,128 | -0.50% |
| 2026-07-29 | 6.01 | 6.064 | 5.97 | 6.03 | 31,112 | +0.17% |
| 2026-07-28 | 6.04 | 6.155 | 5.97 | 6.02 | 20,235 | -0.33% |
| 2026-07-27 | 6.01 | 6.12 | 5.98 | 6.04 | 31,357 | +0.67% |
| 2026-07-24 | 6.08 | 6.08 | 5.99 | 6 | 12,392 | -1.32% |
| 2026-07-23 | 6.02 | 6.13 | 5.92 | 6.08 | 48,819 | +1.00% |
| 2026-07-22 | 5.94 | 6.11 | 5.94 | 6.02 | 42,227 | +1.01% |
| 2026-07-21 | 6.07 | 6.109 | 5.95 | 5.96 | 40,417 | -2.13% |
| 2026-07-20 | 6.17 | 6.17 | 6.05 | 6.09 | 21,550 | -1.30% |
| 2026-07-17 | 6.17 | 6.185 | 6.02 | 6.17 | 26,531 | +1.82% |
| 2026-07-16 | 6.05 | 6.12 | 6 | 6.06 | 21,467 | +0.17% |
| 2026-07-15 | 6.04 | 6.115 | 5.97 | 6.05 | 40,848 | +0.17% |
| 2026-07-14 | 6.13 | 6.13 | 6.04 | 6.04 | 11,306 | -1.95% |
| 2026-07-13 | 6.34 | 6.41 | 6.13 | 6.16 | 28,216 | -3.14% |
| 2026-07-10 | 6.2 | 6.37 | 6.15 | 6.36 | 52,319 | +4.26% |
| 2026-07-09 | 6.03 | 6.14 | 6.016 | 6.1 | 17,929 | +0.66% |
| 2026-07-08 | 6.06 | 6.088 | 5.955 | 6.06 | 47,135 | -0.49% |
| 2026-07-07 | 6.35 | 6.42 | 6.07 | 6.09 | 49,002 | -4.09% |
| 2026-07-06 | 6.29 | 6.43 | 6.28 | 6.35 | 40,703 | +0.32% |
| 2026-07-02 | 6.49 | 6.505 | 6.27 | 6.33 | 31,727 | -2.47% |
| 2026-07-01 | 6.14 | 6.5 | 6.11 | 6.49 | 86,816 | +5.70% |
| 2026-06-30 | 6.13 | 6.215 | 6.1 | 6.14 | 71,044 | -0.32% |
| 2026-06-29 | 6.25 | 6.36 | 6 | 6.16 | 83,681 | -0.96% |
| 2026-06-26 | 6.65 | 6.775 | 6.14 | 6.22 | 1,490,958 | -6.75% |
| 2026-06-25 | 6.73 | 6.81 | 6.435 | 6.67 | 64,535 | -1.19% |
| 2026-06-24 | 6.21 | 6.85 | 6.105 | 6.75 | 130,751 | +9.40% |
| 2026-06-23 | 6.11 | 6.215 | 6.07 | 6.17 | 41,195 | +0.98% |
| 2026-06-22 | 6.09 | 6.35 | 6.08 | 6.11 | 58,096 | -0.16% |
| 2026-06-18 | 6.15 | 6.27 | 6.09 | 6.12 | 73,391 | +0.25% |
| 2026-06-17 | 6.19 | 6.298 | 6.07 | 6.13 | 36,971 | -1.13% |
| 2026-06-16 | 6.33 | 6.44 | 6.185 | 6.2 | 33,728 | -1.59% |
| 2026-06-15 | 6.5 | 6.62 | 6.27 | 6.3 | 43,994 | -2.78% |
| 2026-06-12 | 6.15 | 6.555 | 6.13 | 6.48 | 55,127 | +5.37% |
| 2026-06-11 | 6.1 | 6.31 | 6.02 | 6.15 | 39,369 | +1.82% |
| 2026-06-10 | 6.17 | 6.2 | 6.04 | 6.04 | 27,643 | -1.15% |
| 2026-06-09 | 6.05 | 6.155 | 6 | 6.11 | 40,791 | +0.99% |
| 2026-06-08 | 5.935 | 6.15 | 5.86 | 6.05 | 85,790 | +3.77% |
| 2026-06-05 | 5.61 | 6.168 | 5.61 | 5.83 | 83,068 | +2.46% |
| 2026-06-04 | 5.53 | 5.69 | 5.45 | 5.69 | 158,158 | +4.60% |
| 2026-06-03 | 5.75 | 5.765 | 5.44 | 5.44 | 113,727 | -9.48% |
| 2026-06-02 | 5.95 | 6.12 | 5.95 | 6.01 | 34,311 | +0.84% |
| 2026-06-01 | 5.99 | 6.015 | 5.9 | 5.96 | 24,883 | -1.16% |
| 2026-05-29 | 6.01 | 6.109 | 5.955 | 6.03 | 32,537 | -0.66% |
| 2026-05-28 | 5.98 | 6.075 | 5.96 | 6.07 | 21,520 | +0.50% |
| 2026-05-27 | 6 | 6.07 | 6 | 6.04 | 26,425 | +0.33% |
| 2026-05-26 | 5.96 | 6.06 | 5.85 | 6.02 | 68,473 | +0.67% |
| 2026-05-22 | 6.1 | 6.115 | 5.96 | 5.98 | 22,453 | -1.97% |
| 2026-05-21 | 5.87 | 6.1 | 5.86 | 6.1 | 35,241 | +2.87% |
| 2026-05-20 | 5.89 | 6 | 5.89 | 5.93 | 50,193 | +0.00% |
| 2026-05-19 | 5.95 | 6.05 | 5.93 | 5.93 | 32,334 | -1.50% |
| 2026-05-18 | 6.005 | 6.125 | 6 | 6.02 | 18,811 | -0.17% |
| 2026-05-15 | 5.97 | 6.11 | 5.95 | 6.03 | 110,964 | +0.33% |
| 2026-05-14 | 6.05 | 6.17 | 5.96 | 6.01 | 38,013 | -0.33% |
| 2026-05-13 | 5.97 | 6.13 | 5.97 | 6.03 | 41,137 | +0.00% |
| 2026-05-12 | 6.1 | 6.155 | 6.01 | 6.03 | 18,736 | -1.15% |