5 DAY PERFORMANCE
+4.93%
1 MONTH PERFORMANCE
+9.08%
3 MONTH PERFORMANCE
-15.53%
6 MONTH PERFORMANCE
-11.10%
YEAR-TO-DATE PERFORMANCE
-27.32%
1 YEAR PERFORMANCE
-54.32%
Virco Mfg. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.39 | $7.36 (-0.41%) | $7.44 | $7.26 | 34.74 K | $115.85 M |
| 12/04/2025 | $7.34 | $7.44 (1.36%) | $7.46 | $7.28 | 42.93 K | $117.11 M |
| 12/03/2025 | $7.20 | $7.36 (2.22%) | $7.40 | $7.16 | 41.60 K | $115.85 M |
| 12/02/2025 | $7.14 | $7.10 (-0.56%) | $7.14 | $6.95 | 21.70 K | $111.76 M |
| 12/01/2025 | $6.90 | $7.14 (3.48%) | $7.28 | $6.90 | 33.63 K | $112.39 M |
| 11/28/2025 | $6.94 | $7.04 (1.44%) | $7.04 | $6.91 | 16.50 K | $110.82 M |
| 11/26/2025 | $6.96 | $6.94 (-0.29%) | $7.02 | $6.89 | 32.95 K | $109.24 M |
| 11/25/2025 | $6.88 | $7.03 (2.18%) | $7.03 | $6.88 | 23.44 K | $110.66 M |
| 11/24/2025 | $6.89 | $6.90 (0.15%) | $7.13 | $6.81 | 59.25 K | $108.61 M |
| 11/21/2025 | $6.49 | $6.88 (6.01%) | $6.89 | $6.49 | 39.90 K | $108.30 M |
| 11/20/2025 | $6.60 | $6.49 (-1.67%) | $6.66 | $6.42 | 55.70 K | $102.16 M |
| 11/19/2025 | $6.54 | $6.52 (-0.31%) | $6.55 | $6.45 | 45.30 K | $102.63 M |
| 11/18/2025 | $6.61 | $6.50 (-1.66%) | $6.61 | $6.49 | 54.20 K | $102.32 M |
| 11/17/2025 | $6.80 | $6.60 (-2.94%) | $6.84 | $6.52 | 85.70 K | $103.89 M |
| 11/14/2025 | $7.07 | $6.94 (-1.84%) | $7.07 | $6.84 | 31.72 K | $109.24 M |
| 11/13/2025 | $7.04 | $7.10 (0.85%) | $7.25 | $7.03 | 36.84 K | $111.76 M |
| 11/12/2025 | $7.26 | $7.12 (-1.93%) | $7.32 | $7.06 | 35.31 K | $112.08 M |
| 11/11/2025 | $7.12 | $7.23 (1.54%) | $7.31 | $7.12 | 43.90 K | $113.81 M |
| 11/10/2025 | $6.87 | $7.07 (2.91%) | $7.14 | $6.76 | 64.02 K | $111.29 M |
| 11/07/2025 | $6.79 | $6.83 (0.59%) | $6.87 | $6.74 | 37.30 K | $107.51 M |
| 11/06/2025 | $6.93 | $6.82 (-1.59%) | $6.94 | $6.74 | 57.28 K | $107.35 M |
| 11/05/2025 | $7.06 | $6.97 (-1.27%) | $7.06 | $6.85 | 37.70 K | $109.71 M |
| 11/04/2025 | $7.21 | $7.01 (-2.77%) | $7.24 | $6.73 | 129.60 K | $110.34 M |
| 11/03/2025 | $7.35 | $7.28 (-0.95%) | $7.35 | $7.13 | 66.91 K | $114.59 M |
| 10/31/2025 | $7.22 | $7.32 (1.39%) | $7.35 | $7.12 | 86.40 K | $115.22 M |
| 10/30/2025 | $7.23 | $7.26 (0.41%) | $7.42 | $7.08 | 73.80 K | $114.28 M |
| 10/29/2025 | $7.40 | $7.23 (-2.3%) | $7.41 | $7.14 | 84.41 K | $113.81 M |
| 10/28/2025 | $7.40 | $7.40 (0%) | $7.50 | $7.36 | 40.40 K | $116.48 M |
| 10/27/2025 | $7.54 | $7.40 (-1.86%) | $7.55 | $7.40 | 47.35 K | $116.48 M |
| 10/24/2025 | $7.54 | $7.47 (-0.93%) | $7.61 | $7.37 | 35.30 K | $117.59 M |
| 10/23/2025 | $7.38 | $7.45 (0.95%) | $7.47 | $7.32 | 35.13 K | $117.27 M |
| 10/22/2025 | $7.39 | $7.39 (0%) | $7.50 | $7.31 | 57.63 K | $116.33 M |
| 10/21/2025 | $7.40 | $7.40 (0%) | $7.59 | $7.38 | 67.94 K | $116.48 M |
| 10/20/2025 | $7.38 | $7.40 (0.27%) | $7.48 | $7.31 | 83.28 K | $116.48 M |
| 10/17/2025 | $7.00 | $7.30 (4.29%) | $7.50 | $7.00 | 108.73 K | $114.91 M |
| 10/16/2025 | $6.98 | $7.00 (0.29%) | $7.10 | $6.86 | 111.53 K | $110.19 M |
| 10/15/2025 | $7.06 | $6.98 (-1.13%) | $7.06 | $6.76 | 77.90 K | $109.87 M |
| 10/14/2025 | $6.67 | $7.00 (4.95%) | $7.05 | $6.67 | 80.01 K | $110.19 M |
| 10/13/2025 | $6.80 | $6.74 (-0.88%) | $6.86 | $6.65 | 114.20 K | $106.09 M |
| 10/10/2025 | $6.83 | $6.69 (-2.05%) | $7.05 | $6.67 | 74.42 K | $105.31 M |
| 10/09/2025 | $7.07 | $6.82 (-3.54%) | $7.07 | $6.73 | 83.74 K | $107.35 M |
| 10/08/2025 | $6.93 | $7.07 (2.02%) | $7.12 | $6.86 | 55.82 K | $111.29 M |
| 10/07/2025 | $7.25 | $6.93 (-4.41%) | $7.34 | $6.93 | 79.10 K | $109.09 M |
| 10/06/2025 | $7.40 | $7.23 (-2.3%) | $7.46 | $7.18 | 119.20 K | $113.81 M |
| 10/03/2025 | $7.38 | $7.45 (0.95%) | $7.56 | $7.38 | 62.40 K | $117.27 M |
| 10/02/2025 | $7.53 | $7.40 (-1.73%) | $7.53 | $7.38 | 53.32 K | $116.48 M |
| 10/01/2025 | $7.69 | $7.56 (-1.69%) | $7.83 | $7.50 | 111.84 K | $119.00 M |
| 09/30/2025 | $7.74 | $7.75 (0.13%) | $7.77 | $7.61 | 62.60 K | $121.99 M |
| 09/29/2025 | $7.83 | $7.74 (-1.15%) | $7.83 | $7.72 | 60.23 K | $121.84 M |
| 09/26/2025 | $7.85 | $7.80 (-0.64%) | $7.86 | $7.75 | 41.20 K | $122.78 M |
| 09/25/2025 | $7.76 | $7.78 (0.26%) | $7.89 | $7.76 | 51.10 K | $122.46 M |
| 09/24/2025 | $7.84 | $7.80 (-0.51%) | $7.95 | $7.74 | 53.93 K | $122.78 M |
| 09/23/2025 | $7.94 | $7.86 (-1.01%) | $8.02 | $7.82 | 93.00 K | $123.72 M |
| 09/22/2025 | $7.92 | $7.92 (0%) | $7.95 | $7.73 | 115.40 K | $124.67 M |
| 09/19/2025 | $8.04 | $7.92 (-1.49%) | $8.05 | $7.86 | 137.00 K | $124.67 M |
| 09/18/2025 | $7.87 | $8.10 (2.92%) | $8.11 | $7.85 | 41.82 K | $127.50 M |
| 09/17/2025 | $8.10 | $7.87 (-2.84%) | $8.23 | $7.82 | 108.53 K | $123.88 M |
| 09/16/2025 | $8.02 | $8.07 (0.62%) | $8.21 | $7.98 | 80.90 K | $127.03 M |
| 09/15/2025 | $8.05 | $8.02 (-0.37%) | $8.14 | $8.01 | 48.55 K | $126.24 M |
| 09/12/2025 | $8.15 | $7.97 (-2.21%) | $8.24 | $7.97 | 54.80 K | $125.46 M |
| 09/11/2025 | $8.02 | $8.22 (2.49%) | $8.24 | $7.99 | 85.50 K | $129.39 M |
| 09/10/2025 | $8.22 | $8.08 (-1.7%) | $8.26 | $8.08 | 58.50 K | $127.19 M |
| 09/09/2025 | $8.19 | $8.21 (0.24%) | $8.30 | $8.18 | 55.00 K | $129.23 M |
| 09/08/2025 | $8.83 | $8.17 (-7.47%) | $8.83 | $8.10 | 123.13 K | $128.60 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.
