5 DAY PERFORMANCE
-6.76%
1 MONTH PERFORMANCE
-11.55%
3 MONTH PERFORMANCE
-15.66%
6 MONTH PERFORMANCE
-33.92%
YEAR-TO-DATE PERFORMANCE
-4.39%
1 YEAR PERFORMANCE
+1.45%
Virco Mfg. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.32 | $10.12 (-1.94%) | $10.23 | $10.05 | 46,101 | $165.01 M |
| 03/11/2025 | $10.21 | $10.18 (-0.29%) | $10.61 | $9.90 | 96,137 | $165.82 M |
| 03/10/2025 | $10.27 | $10.16 (-1.07%) | $10.50 | $10.10 | 58,025 | $165.50 M |
| 03/07/2025 | $10.30 | $10.51 (2.04%) | $10.56 | $10.11 | 50,100 | $171.20 M |
| 03/06/2025 | $10.38 | $10.30 (-0.77%) | $10.45 | $10.23 | 82,400 | $167.78 M |
| 03/05/2025 | $10.07 | $10.51 (4.37%) | $10.64 | $10.00 | 135,800 | $171.20 M |
| 03/04/2025 | $10.00 | $10.06 (0.6%) | $10.30 | $9.83 | 87,200 | $163.87 M |
| 03/03/2025 | $10.28 | $10.13 (-1.46%) | $10.50 | $10.10 | 112,001 | $165.01 M |
| 02/28/2025 | $10.49 | $10.28 (-2%) | $10.49 | $10.11 | 74,800 | $167.45 M |
| 02/27/2025 | $10.37 | $10.27 (-0.96%) | $10.43 | $10.22 | 82,544 | $167.29 M |
| 02/26/2025 | $10.46 | $10.37 (-0.86%) | $10.59 | $10.25 | 102,200 | $168.92 M |
| 02/25/2025 | $10.45 | $10.46 (0.1%) | $10.84 | $10.34 | 122,200 | $170.38 M |
| 02/24/2025 | $10.64 | $10.43 (-1.97%) | $10.66 | $10.39 | 70,223 | $169.89 M |
| 02/21/2025 | $11.10 | $10.62 (-4.32%) | $11.10 | $10.43 | 68,434 | $172.99 M |
| 02/20/2025 | $11.13 | $10.97 (-1.44%) | $11.15 | $10.78 | 89,800 | $178.69 M |
| 02/19/2025 | $11.22 | $11.16 (-0.53%) | $11.31 | $11.08 | 73,700 | $181.79 M |
| 02/18/2025 | $11.64 | $11.31 (-2.84%) | $11.84 | $11.22 | 125,612 | $184.23 M |
| 02/14/2025 | $11.61 | $11.67 (0.52%) | $12.09 | $11.61 | 120,917 | $190.09 M |
| 02/13/2025 | $11.06 | $11.53 (4.25%) | $11.62 | $11.06 | 94,300 | $187.81 M |
| 02/12/2025 | $11.14 | $11.08 (-0.54%) | $11.23 | $11.04 | 76,600 | $180.48 M |
| 02/11/2025 | $11.54 | $11.23 (-2.69%) | $11.82 | $11.17 | 139,100 | $182.93 M |
| 02/10/2025 | $11.30 | $11.69 (3.45%) | $11.87 | $11.13 | 122,600 | $190.42 M |
| 02/07/2025 | $11.38 | $11.23 (-1.32%) | $11.56 | $11.20 | 132,500 | $182.93 M |
| 02/06/2025 | $11.25 | $11.37 (1.07%) | $11.41 | $11.23 | 136,900 | $185.21 M |
| 02/05/2025 | $11.33 | $11.37 (0.35%) | $11.58 | $11.33 | 119,600 | $185.21 M |
| 02/04/2025 | $10.65 | $11.30 (6.1%) | $11.34 | $10.62 | 145,800 | $184.07 M |
| 02/03/2025 | $10.57 | $10.75 (1.7%) | $11.18 | $10.51 | 192,812 | $175.11 M |
| 01/31/2025 | $11.05 | $10.90 (-1.36%) | $11.05 | $10.80 | 104,200 | $177.55 M |
| 01/30/2025 | $11.05 | $11.02 (-0.27%) | $11.33 | $10.85 | 120,500 | $179.50 M |
| 01/29/2025 | $11.03 | $10.95 (-0.73%) | $11.15 | $10.94 | 75,308 | $178.36 M |
| 01/28/2025 | $11.22 | $11.17 (-0.45%) | $11.31 | $11.05 | 101,921 | $181.95 M |
| 01/27/2025 | $11.09 | $11.25 (1.44%) | $11.45 | $11.06 | 85,603 | $183.25 M |
| 01/24/2025 | $11.15 | $11.27 (1.08%) | $11.31 | $11.08 | 88,022 | $183.58 M |
| 01/23/2025 | $11.01 | $11.15 (1.27%) | $11.35 | $11.01 | 122,506 | $181.62 M |
| 01/22/2025 | $11.27 | $11.10 (-1.51%) | $11.47 | $11.03 | 176,433 | $180.81 M |
| 01/21/2025 | $10.36 | $11.35 (9.56%) | $11.81 | $10.35 | 216,672 | $184.88 M |
| 01/17/2025 | $10.39 | $10.05 (-3.27%) | $10.40 | $9.95 | 135,900 | $163.70 M |
| 01/16/2025 | $10.00 | $10.25 (2.5%) | $10.31 | $9.93 | 125,000 | $166.96 M |
| 01/15/2025 | $9.79 | $10.02 (2.35%) | $10.13 | $9.79 | 145,643 | $163.22 M |
| 01/14/2025 | $9.37 | $9.50 (1.39%) | $9.54 | $9.24 | 123,409 | $154.75 M |
| 01/13/2025 | $9.10 | $9.30 (2.2%) | $9.32 | $9.08 | 104,622 | $151.49 M |
| 01/10/2025 | $9.36 | $9.20 (-1.71%) | $9.43 | $9.13 | 109,800 | $149.86 M |
| 01/08/2025 | $9.56 | $9.55 (-0.1%) | $9.65 | $9.40 | 103,700 | $155.56 M |
| 01/07/2025 | $9.82 | $9.68 (-1.43%) | $10.00 | $9.48 | 164,617 | $157.68 M |
| 01/06/2025 | $10.12 | $9.80 (-3.16%) | $10.31 | $9.74 | 157,600 | $159.63 M |
| 01/03/2025 | $10.22 | $10.04 (-1.76%) | $10.45 | $10.01 | 135,800 | $163.54 M |
| 01/02/2025 | $10.21 | $10.18 (-0.29%) | $10.38 | $10.07 | 203,610 | $165.82 M |
| 12/31/2024 | $10.32 | $10.25 (-0.68%) | $10.46 | $10.12 | 143,007 | $166.96 M |
| 12/30/2024 | $10.32 | $10.21 (-1.07%) | $10.38 | $10.09 | 202,200 | $166.31 M |
| 12/27/2024 | $10.59 | $10.56 (-0.28%) | $10.83 | $10.42 | 111,013 | $172.01 M |
| 12/26/2024 | $10.46 | $10.69 (2.2%) | $10.78 | $10.45 | 90,800 | $174.13 M |
| 12/24/2024 | $10.54 | $10.64 (0.95%) | $10.65 | $10.34 | 51,700 | $173.31 M |
| 12/23/2024 | $10.40 | $10.57 (1.63%) | $10.68 | $10.39 | 132,545 | $172.17 M |
| 12/20/2024 | $10.52 | $10.49 (-0.29%) | $10.90 | $10.41 | 263,362 | $170.87 M |
| 12/19/2024 | $10.84 | $10.65 (-1.75%) | $11.04 | $10.62 | 458,200 | $173.48 M |
| 12/18/2024 | $11.65 | $10.85 (-6.87%) | $11.77 | $10.77 | 161,600 | $176.74 M |
| 12/17/2024 | $11.28 | $11.63 (3.1%) | $11.83 | $11.21 | 224,215 | $189.44 M |
| 12/16/2024 | $11.69 | $11.46 (-1.97%) | $11.84 | $11.38 | 288,132 | $186.67 M |
| 12/13/2024 | $11.62 | $11.75 (1.12%) | $11.97 | $11.51 | 196,134 | $191.40 M |
| 12/12/2024 | $11.77 | $11.62 (-1.27%) | $11.87 | $11.53 | 222,100 | $189.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
