Virco Mfg. Corporation (VIRC)
NASDAQ: VIRC · Real-Time Price · USD
7.36
-0.08 (-1.08%)
At close: Dec 5, 2025, 4:00 PM EST
7.46
+0.10 (1.36%)
After-hours: Dec 5, 2025, 5:27 PM EST
Virco Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.39 | 7.44 | 7.26 | 7.36 | 7.36 | -1.08% | 34,666 |
| Dec 4, 2025 | 7.34 | 7.46 | 7.28 | 7.44 | 7.44 | 1.09% | 42,927 |
| Dec 3, 2025 | 7.20 | 7.40 | 7.16 | 7.36 | 7.36 | 3.66% | 41,576 |
| Dec 2, 2025 | 7.14 | 7.14 | 6.95 | 7.10 | 7.10 | -0.56% | 21,694 |
| Dec 1, 2025 | 6.90 | 7.28 | 6.90 | 7.14 | 7.14 | 1.42% | 33,630 |
| Nov 28, 2025 | 6.94 | 7.04 | 6.91 | 7.04 | 7.04 | 1.44% | 16,454 |
| Nov 26, 2025 | 6.96 | 7.02 | 6.89 | 6.94 | 6.94 | -1.28% | 32,947 |
| Nov 25, 2025 | 6.88 | 7.03 | 6.88 | 7.03 | 7.03 | 1.88% | 23,442 |
| Nov 24, 2025 | 6.89 | 7.13 | 6.81 | 6.90 | 6.90 | 0.36% | 59,245 |
| Nov 21, 2025 | 6.49 | 6.89 | 6.49 | 6.88 | 6.88 | 5.93% | 39,854 |
| Nov 20, 2025 | 6.60 | 6.66 | 6.42 | 6.49 | 6.49 | -0.46% | 55,658 |
| Nov 19, 2025 | 6.54 | 6.55 | 6.45 | 6.52 | 6.52 | 0.31% | 45,295 |
| Nov 18, 2025 | 6.61 | 6.61 | 6.49 | 6.50 | 6.50 | -1.52% | 54,167 |
| Nov 17, 2025 | 6.80 | 6.84 | 6.52 | 6.60 | 6.60 | -4.90% | 85,662 |
| Nov 14, 2025 | 7.07 | 7.07 | 6.84 | 6.94 | 6.94 | -2.25% | 31,716 |
| Nov 13, 2025 | 7.04 | 7.25 | 7.03 | 7.10 | 7.10 | -0.28% | 36,843 |
| Nov 12, 2025 | 7.26 | 7.32 | 7.06 | 7.12 | 7.12 | -1.52% | 35,307 |
| Nov 11, 2025 | 7.12 | 7.31 | 7.12 | 7.23 | 7.23 | 2.26% | 43,867 |
| Nov 10, 2025 | 6.87 | 7.14 | 6.76 | 7.07 | 7.07 | 3.51% | 64,021 |
| Nov 7, 2025 | 6.79 | 6.87 | 6.74 | 6.83 | 6.83 | 0.15% | 37,254 |
| Nov 6, 2025 | 6.93 | 6.94 | 6.74 | 6.82 | 6.82 | -2.15% | 57,281 |
| Nov 5, 2025 | 7.06 | 7.06 | 6.85 | 6.97 | 6.97 | -0.57% | 37,686 |
| Nov 4, 2025 | 7.21 | 7.24 | 6.73 | 7.01 | 7.01 | -3.71% | 129,583 |
| Nov 3, 2025 | 7.35 | 7.35 | 7.13 | 7.28 | 7.28 | -0.55% | 66,911 |
| Oct 31, 2025 | 7.22 | 7.35 | 7.12 | 7.32 | 7.32 | 0.83% | 86,357 |
| Oct 30, 2025 | 7.23 | 7.42 | 7.08 | 7.26 | 7.26 | 0.41% | 73,793 |
| Oct 29, 2025 | 7.40 | 7.41 | 7.14 | 7.23 | 7.23 | -2.30% | 84,412 |
| Oct 28, 2025 | 7.40 | 7.50 | 7.36 | 7.40 | 7.40 | - | 40,395 |
| Oct 27, 2025 | 7.54 | 7.55 | 7.40 | 7.40 | 7.40 | -0.94% | 47,345 |
| Oct 24, 2025 | 7.54 | 7.61 | 7.37 | 7.47 | 7.47 | 0.27% | 35,267 |
| Oct 23, 2025 | 7.38 | 7.47 | 7.32 | 7.45 | 7.45 | 0.81% | 35,128 |
| Oct 22, 2025 | 7.39 | 7.50 | 7.31 | 7.39 | 7.39 | -0.14% | 57,628 |
| Oct 21, 2025 | 7.40 | 7.59 | 7.38 | 7.40 | 7.40 | - | 67,942 |
| Oct 20, 2025 | 7.38 | 7.48 | 7.31 | 7.40 | 7.40 | 1.37% | 83,276 |
| Oct 17, 2025 | 7.00 | 7.50 | 7.00 | 7.30 | 7.30 | 4.29% | 108,728 |
| Oct 16, 2025 | 6.98 | 7.10 | 6.86 | 7.00 | 7.00 | 0.29% | 111,528 |
| Oct 15, 2025 | 7.06 | 7.06 | 6.76 | 6.98 | 6.98 | -0.29% | 77,856 |
| Oct 14, 2025 | 6.67 | 7.05 | 6.67 | 7.00 | 7.00 | 3.86% | 80,007 |
| Oct 13, 2025 | 6.80 | 6.86 | 6.65 | 6.74 | 6.74 | 0.75% | 114,151 |
| Oct 10, 2025 | 6.83 | 7.05 | 6.67 | 6.69 | 6.69 | -1.91% | 74,417 |
| Oct 9, 2025 | 7.07 | 7.07 | 6.73 | 6.82 | 6.82 | -3.54% | 83,744 |
| Oct 8, 2025 | 6.93 | 7.12 | 6.86 | 7.07 | 7.07 | 2.02% | 55,819 |
| Oct 7, 2025 | 7.25 | 7.34 | 6.93 | 6.93 | 6.93 | -4.15% | 79,062 |
| Oct 6, 2025 | 7.40 | 7.46 | 7.18 | 7.23 | 7.23 | -2.95% | 119,195 |
| Oct 3, 2025 | 7.38 | 7.56 | 7.38 | 7.45 | 7.45 | 0.68% | 62,377 |
| Oct 2, 2025 | 7.53 | 7.53 | 7.38 | 7.40 | 7.40 | -2.12% | 53,323 |
| Oct 1, 2025 | 7.69 | 7.83 | 7.50 | 7.56 | 7.56 | -2.45% | 111,840 |
| Sep 30, 2025 | 7.74 | 7.77 | 7.61 | 7.75 | 7.75 | 0.13% | 62,600 |
| Sep 29, 2025 | 7.83 | 7.83 | 7.72 | 7.74 | 7.74 | -0.77% | 60,232 |
| Sep 26, 2025 | 7.85 | 7.86 | 7.75 | 7.80 | 7.80 | 0.26% | 41,165 |