Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
8.07
-0.18 (-2.18%)
At close: Aug 15, 2025, 4:00 PM
8.08
+0.01 (0.12%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Virco Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.28 | 8.36 | 8.07 | 8.07 | 8.07 | -2.18% | 81,339 |
| Aug 14, 2025 | 8.42 | 8.42 | 8.22 | 8.25 | 8.25 | -3.17% | 32,982 |
| Aug 13, 2025 | 8.37 | 8.63 | 8.37 | 8.52 | 8.52 | 1.31% | 39,674 |
| Aug 12, 2025 | 8.09 | 8.43 | 7.97 | 8.41 | 8.41 | 4.21% | 38,985 |
| Aug 11, 2025 | 7.97 | 8.14 | 7.91 | 8.07 | 8.07 | 1.00% | 37,501 |
| Aug 8, 2025 | 8.13 | 8.13 | 7.94 | 7.99 | 7.99 | -1.11% | 30,724 |
| Aug 7, 2025 | 8.17 | 8.22 | 8.03 | 8.08 | 8.08 | 0.62% | 53,272 |
| Aug 6, 2025 | 8.30 | 8.31 | 8.02 | 8.03 | 8.03 | -3.14% | 39,097 |
| Aug 5, 2025 | 8.10 | 8.29 | 7.82 | 8.29 | 8.29 | 2.47% | 78,367 |
| Aug 4, 2025 | 7.86 | 8.17 | 7.85 | 8.09 | 8.09 | 3.59% | 85,035 |
| Aug 1, 2025 | 7.62 | 7.90 | 7.55 | 7.81 | 7.81 | 0.90% | 77,901 |
| Jul 31, 2025 | 8.02 | 8.15 | 7.47 | 7.74 | 7.74 | -4.44% | 150,662 |
| Jul 30, 2025 | 8.00 | 8.24 | 7.97 | 8.10 | 8.10 | 1.50% | 74,925 |
| Jul 29, 2025 | 8.52 | 8.52 | 7.92 | 7.98 | 7.98 | -5.90% | 101,971 |
| Jul 28, 2025 | 8.32 | 8.51 | 8.12 | 8.48 | 8.48 | 2.79% | 72,743 |
| Jul 25, 2025 | 8.07 | 8.27 | 8.01 | 8.25 | 8.25 | 2.87% | 37,305 |
| Jul 24, 2025 | 8.31 | 8.35 | 8.01 | 8.02 | 8.02 | -3.37% | 43,159 |
| Jul 23, 2025 | 8.16 | 8.33 | 8.13 | 8.30 | 8.30 | 2.34% | 48,773 |
| Jul 22, 2025 | 7.91 | 8.24 | 7.91 | 8.11 | 8.11 | 2.27% | 65,582 |
| Jul 21, 2025 | 7.86 | 8.02 | 7.82 | 7.93 | 7.93 | 1.02% | 85,449 |
| Jul 18, 2025 | 8.18 | 8.18 | 7.83 | 7.85 | 7.85 | -3.09% | 54,623 |
| Jul 17, 2025 | 7.92 | 8.25 | 7.92 | 8.10 | 8.10 | 2.02% | 98,277 |
| Jul 16, 2025 | 7.89 | 8.00 | 7.82 | 7.94 | 7.94 | 1.93% | 92,970 |
| Jul 15, 2025 | 8.16 | 8.27 | 7.79 | 7.79 | 7.79 | -4.42% | 114,113 |
| Jul 14, 2025 | 7.87 | 8.23 | 7.83 | 8.15 | 8.15 | 2.90% | 106,123 |
| Jul 11, 2025 | 8.01 | 8.01 | 7.86 | 7.92 | 7.92 | -1.49% | 55,634 |
| Jul 10, 2025 | 8.19 | 8.21 | 7.96 | 8.04 | 8.04 | -1.23% | 63,651 |
| Jul 9, 2025 | 8.22 | 8.22 | 8.00 | 8.14 | 8.14 | -0.12% | 54,640 |
| Jul 8, 2025 | 8.14 | 8.29 | 8.02 | 8.15 | 8.15 | 0.87% | 59,565 |
| Jul 7, 2025 | 8.22 | 8.32 | 8.07 | 8.08 | 8.08 | -2.65% | 79,580 |
| Jul 3, 2025 | 8.22 | 8.41 | 8.22 | 8.30 | 8.30 | 0.85% | 35,046 |
| Jul 2, 2025 | 8.08 | 8.28 | 8.05 | 8.23 | 8.23 | 1.35% | 71,894 |
| Jul 1, 2025 | 7.93 | 8.26 | 7.91 | 8.12 | 8.12 | 1.75% | 164,278 |
| Jun 30, 2025 | 7.87 | 8.07 | 7.83 | 7.98 | 7.98 | 0.38% | 110,057 |
| Jun 27, 2025 | 8.33 | 8.37 | 7.79 | 7.95 | 7.95 | -4.56% | 267,275 |
| Jun 26, 2025 | 8.15 | 8.33 | 8.11 | 8.33 | 8.33 | 2.40% | 47,788 |
| Jun 25, 2025 | 8.46 | 8.46 | 8.06 | 8.14 | 8.14 | -4.41% | 59,710 |
| Jun 24, 2025 | 8.67 | 8.80 | 8.50 | 8.51 | 8.51 | -0.93% | 112,537 |
| Jun 23, 2025 | 8.00 | 8.59 | 7.95 | 8.59 | 8.59 | 8.19% | 122,318 |
| Jun 20, 2025 | 8.16 | 8.16 | 7.90 | 7.94 | 7.94 | -2.58% | 80,330 |
| Jun 18, 2025 | 8.13 | 8.43 | 8.10 | 8.15 | 8.12 | - | 43,727 |
| Jun 17, 2025 | 7.82 | 8.19 | 7.82 | 8.15 | 8.12 | 3.30% | 45,894 |
| Jun 16, 2025 | 7.99 | 7.99 | 7.79 | 7.89 | 7.87 | -0.38% | 67,958 |
| Jun 13, 2025 | 8.12 | 8.26 | 7.88 | 7.92 | 7.90 | -4.00% | 55,341 |
| Jun 12, 2025 | 8.10 | 8.30 | 8.06 | 8.25 | 8.22 | 1.23% | 46,849 |
| Jun 11, 2025 | 8.73 | 8.73 | 8.14 | 8.15 | 8.12 | -5.67% | 65,513 |
| Jun 10, 2025 | 8.54 | 8.83 | 8.48 | 8.64 | 8.61 | 2.37% | 108,632 |
| Jun 9, 2025 | 8.38 | 8.53 | 8.08 | 8.44 | 8.41 | 0.72% | 137,017 |
| Jun 6, 2025 | 8.20 | 8.88 | 8.13 | 8.38 | 8.35 | 2.07% | 138,820 |
| Jun 5, 2025 | 8.33 | 8.44 | 8.15 | 8.21 | 8.18 | -1.38% | 35,421 |