Virco Mfg. Corporation - VIRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.27	6.18	6.18	6.31	6.08	45,600
February 19, 2026	6.28	6.28	6.28	6.35	6.22	47,339
February 18, 2026	6.29	6.28	6.28	6.36	6.24	39,722
February 17, 2026	6.29	6.28	6.28	6.36	6.19	23,417
February 13, 2026	6.2	6.29	6.29	6.36	6.19	21,100
February 12, 2026	6.09	6.23	6.23	6.24	6.09	66,000
February 11, 2026	6.35	6.09	6.09	6.36	6	81,800
February 10, 2026	6.45	6.29	6.29	6.51	6.29	48,636
February 09, 2026	6.53	6.43	6.43	6.56	6.37	34,100
February 06, 2026	6.49	6.5	6.5	6.56	6.39	40,400
February 05, 2026	6.49	6.4	6.4	6.52	6.28	56,229
February 04, 2026	6.67	6.51	6.51	6.73	6.5	56,942
February 03, 2026	7	6.6	6.6	7.01	6.51	33,323
February 02, 2026	6.95	6.98	6.98	7.12	6.89	51,606
January 30, 2026	6.62	6.99	6.99	7.01	6.58	59,902
January 29, 2026	6.29	6.62	6.62	6.62	6.29	45,500
January 28, 2026	6.35	6.35	6.35	6.36	6.28	57,624
January 27, 2026	6.24	6.35	6.35	6.43	6.12	178,311
January 26, 2026	6.41	6.28	6.28	6.49	6.28	42,020
January 23, 2026	6.53	6.41	6.41	6.57	6.41	35,812
January 22, 2026	6.52	6.64	6.64	6.73	6.47	29,700
January 21, 2026	6.21	6.51	6.51	6.55	6.21	37,800
January 20, 2026	6.35	6.24	6.24	6.35	6.17	49,800
January 16, 2026	6.38	6.38	6.38	6.43	6.28	53,073
January 15, 2026	6.35	6.37	6.37	6.41	6.3	49,953
January 14, 2026	6.32	6.31	6.31	6.42	6.22	47,063
January 13, 2026	6.51	6.32	6.32	6.54	6.28	49,400
January 12, 2026	6.57	6.51	6.51	6.64	6.5	25,467
January 09, 2026	6.49	6.6	6.6	6.64	6.49	26,700
January 08, 2026	6.46	6.54	6.54	6.59	6.46	76,000
January 07, 2026	6.55	6.49	6.49	6.55	6.45	44,500
January 06, 2026	6.42	6.5	6.5	6.57	6.36	45,642
January 05, 2026	6.26	6.45	6.45	6.51	6.26	39,926
January 02, 2026	6.36	6.3	6.3	6.47	6.2	56,000
December 31, 2025	6.38	6.39	6.39	6.45	6.28	38,632
December 30, 2025	6.31	6.38	6.38	6.43	6.26	59,700
December 29, 2025	6.3	6.33	6.33	6.35	6.25	42,100
December 26, 2025	6.4	6.43	6.43	6.49	6.35	38,300
December 24, 2025	6.29	6.42	6.42	6.48	6.29	26,369
December 23, 2025	6.3	6.28	6.28	6.39	6.25	44,828
December 22, 2025	6.4	6.34	6.34	6.44	6.3	73,100
December 19, 2025	6.63	6.41	6.41	6.63	6.4	130,022
December 18, 2025	6.62	6.68	6.65	6.71	6.54	51,814
December 17, 2025	6.57	6.55	6.55	6.62	6.39	38,353
December 16, 2025	6.55	6.61	6.61	6.71	6.34	82,619
December 15, 2025	6.76	6.55	6.55	6.77	6.5	74,948
December 12, 2025	6.84	6.73	6.73	6.93	6.6	58,936
December 11, 2025	6.81	6.87	6.87	6.93	6.68	206,500
December 10, 2025	6.82	6.76	6.76	6.89	6.62	99,745
December 09, 2025	6.92	6.9	6.9	6.92	6.74	29,314
December 08, 2025	6.02	6.92	6.92	7.23	6.01	83,312
December 05, 2025	7.39	7.36	7.36	7.44	7.26	34,742
December 04, 2025	7.34	7.44	7.44	7.46	7.28	42,927
December 03, 2025	7.2	7.36	7.36	7.4	7.16	41,600
December 02, 2025	7.14	7.1	7.1	7.14	6.95	21,700
December 01, 2025	6.9	7.14	7.14	7.28	6.9	33,630
November 28, 2025	6.94	7.04	7.04	7.04	6.91	16,500
November 26, 2025	6.96	6.94	6.94	7.02	6.89	32,948
November 25, 2025	6.88	7.03	7.03	7.03	6.88	23,443
November 24, 2025	6.89	6.9	6.9	7.13	6.81	59,245

Virco Mfg. Corporation (VIRC) NASDAQ