5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+1.81%
3 MONTH PERFORMANCE
+0.49%
6 MONTH PERFORMANCE
-4.62%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
-23.27%
Virco Manufacturing Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.07 | $6.05 (-0.33%) | $6.07 | $6.02 | 19.06 K | $95.18 M |
| 08/05/2026 | $6.07 | $6.07 (0%) | $6.13 | $6.03 | 13.80 K | $95.49 M |
| 08/04/2026 | $6.16 | $6.11 (-0.81%) | $6.21 | $6.10 | 20.20 K | $96.12 M |
| 08/03/2026 | $6.06 | $6.15 (1.49%) | $6.17 | $6.05 | 14.90 K | $96.75 M |
| 07/31/2026 | $6.00 | $6.05 (0.83%) | $6.08 | $5.90 | 95.90 K | $95.18 M |
| 07/30/2026 | $6.02 | $6.00 (-0.33%) | $6.02 | $5.79 | 87.13 K | $94.39 M |
| 07/29/2026 | $6.01 | $6.03 (0.33%) | $6.06 | $5.97 | 31.11 K | $94.86 M |
| 07/28/2026 | $6.04 | $6.02 (-0.33%) | $6.16 | $5.97 | 20.24 K | $94.71 M |
| 07/27/2026 | $6.01 | $6.04 (0.5%) | $6.12 | $5.98 | 31.40 K | $95.02 M |
| 07/24/2026 | $6.08 | $6.00 (-1.32%) | $6.08 | $5.99 | 12.40 K | $94.39 M |
| 07/23/2026 | $6.02 | $6.08 (1%) | $6.13 | $5.92 | 48.82 K | $95.65 M |
| 07/22/2026 | $5.94 | $6.02 (1.35%) | $6.11 | $5.94 | 42.23 K | $94.71 M |
| 07/21/2026 | $6.07 | $5.96 (-1.81%) | $6.11 | $5.95 | 40.42 K | $93.76 M |
| 07/20/2026 | $6.17 | $6.09 (-1.3%) | $6.17 | $6.05 | 21.55 K | $95.81 M |
| 07/17/2026 | $6.17 | $6.17 (0%) | $6.19 | $6.02 | 26.53 K | $97.07 M |
| 07/16/2026 | $6.05 | $6.06 (0.17%) | $6.12 | $6.00 | 21.50 K | $95.34 M |
| 07/15/2026 | $6.04 | $6.05 (0.17%) | $6.12 | $5.97 | 40.85 K | $95.18 M |
| 07/14/2026 | $6.13 | $6.04 (-1.47%) | $6.13 | $6.04 | 11.31 K | $95.02 M |
| 07/13/2026 | $6.34 | $6.16 (-2.84%) | $6.41 | $6.13 | 28.22 K | $96.91 M |
| 07/10/2026 | $6.20 | $6.36 (2.58%) | $6.37 | $6.15 | 52.32 K | $100.06 M |
| 07/09/2026 | $6.03 | $6.10 (1.16%) | $6.14 | $6.02 | 17.93 K | $95.97 M |
| 07/08/2026 | $6.06 | $6.06 (0%) | $6.09 | $5.96 | 47.14 K | $95.34 M |
| 07/07/2026 | $6.35 | $6.09 (-4.09%) | $6.42 | $6.07 | 49.00 K | $95.81 M |
| 07/06/2026 | $6.29 | $6.35 (0.95%) | $6.43 | $6.28 | 40.70 K | $99.90 M |
| 07/02/2026 | $6.49 | $6.33 (-2.47%) | $6.51 | $6.27 | 31.73 K | $99.58 M |
| 07/01/2026 | $6.14 | $6.49 (5.7%) | $6.50 | $6.11 | 86.82 K | $102.10 M |
| 06/30/2026 | $6.13 | $6.14 (0.16%) | $6.22 | $6.10 | 71.04 K | $96.59 M |
| 06/29/2026 | $6.25 | $6.16 (-1.44%) | $6.36 | $6.00 | 83.70 K | $96.91 M |
| 06/26/2026 | $6.65 | $6.22 (-6.47%) | $6.78 | $6.14 | 1.49 M | $97.85 M |
| 06/25/2026 | $6.73 | $6.67 (-0.89%) | $6.81 | $6.44 | 64.54 K | $104.93 M |
| 06/24/2026 | $6.21 | $6.75 (8.7%) | $6.85 | $6.11 | 130.80 K | $106.19 M |
| 06/23/2026 | $6.11 | $6.17 (0.98%) | $6.22 | $6.07 | 41.20 K | $97.07 M |
| 06/22/2026 | $6.09 | $6.11 (0.33%) | $6.35 | $6.08 | 58.10 K | $96.12 M |
| 06/18/2026 | $6.15 | $6.12 (-0.49%) | $6.27 | $6.09 | 73.40 K | $96.28 M |
| 06/17/2026 | $6.19 | $6.13 (-0.97%) | $6.30 | $6.07 | 37.00 K | $96.44 M |
| 06/16/2026 | $6.33 | $6.20 (-2.05%) | $6.44 | $6.19 | 33.73 K | $97.54 M |
| 06/15/2026 | $6.50 | $6.30 (-3.08%) | $6.62 | $6.27 | 44.00 K | $99.11 M |
| 06/12/2026 | $6.15 | $6.48 (5.37%) | $6.56 | $6.13 | 55.13 K | $101.94 M |
| 06/11/2026 | $6.10 | $6.15 (0.82%) | $6.31 | $6.02 | 39.40 K | $96.75 M |
| 06/10/2026 | $6.17 | $6.04 (-2.11%) | $6.20 | $6.04 | 27.64 K | $95.02 M |
| 06/09/2026 | $6.05 | $6.11 (0.99%) | $6.16 | $6.00 | 40.80 K | $96.12 M |
| 06/08/2026 | $5.94 | $6.05 (1.85%) | $6.15 | $5.86 | 85.80 K | $95.18 M |
| 06/05/2026 | $5.61 | $5.83 (3.92%) | $6.17 | $5.61 | 83.10 K | $91.72 M |
| 06/04/2026 | $5.53 | $5.69 (2.89%) | $5.69 | $5.45 | 158.20 K | $89.52 M |
| 06/03/2026 | $5.75 | $5.44 (-5.39%) | $5.77 | $5.44 | 113.73 K | $85.58 M |
| 06/02/2026 | $5.95 | $6.01 (1.01%) | $6.12 | $5.95 | 34.31 K | $94.55 M |
| 06/01/2026 | $5.99 | $5.96 (-0.5%) | $6.02 | $5.90 | 24.90 K | $93.76 M |
| 05/29/2026 | $6.01 | $6.03 (0.33%) | $6.11 | $5.96 | 32.54 K | $95.04 M |
| 05/28/2026 | $5.98 | $6.07 (1.51%) | $6.08 | $5.96 | 21.52 K | $95.67 M |
| 05/27/2026 | $6.00 | $6.04 (0.67%) | $6.07 | $6.00 | 26.43 K | $95.20 M |
| 05/26/2026 | $5.96 | $6.02 (1.01%) | $6.06 | $5.85 | 68.50 K | $94.88 M |
| 05/22/2026 | $6.10 | $5.98 (-1.97%) | $6.12 | $5.96 | 22.50 K | $94.25 M |
| 05/21/2026 | $5.87 | $6.10 (3.92%) | $6.10 | $5.86 | 35.24 K | $96.14 M |
| 05/20/2026 | $5.89 | $5.93 (0.68%) | $6.00 | $5.89 | 50.20 K | $93.46 M |
| 05/19/2026 | $5.95 | $5.93 (-0.34%) | $6.05 | $5.93 | 32.33 K | $93.46 M |
| 05/18/2026 | $6.01 | $6.02 (0.17%) | $6.13 | $6.00 | 18.81 K | $94.88 M |
| 05/15/2026 | $5.97 | $6.03 (1.01%) | $6.11 | $5.95 | 111.00 K | $95.04 M |
| 05/14/2026 | $6.05 | $6.01 (-0.66%) | $6.17 | $5.96 | 38.01 K | $94.72 M |
| 05/13/2026 | $5.97 | $6.03 (1.01%) | $6.13 | $5.97 | 41.14 K | $95.04 M |
| 05/12/2026 | $6.10 | $6.03 (-1.15%) | $6.16 | $6.01 | 18.74 K | $95.04 M |
| 05/11/2026 | $6.04 | $6.10 (0.99%) | $6.14 | $5.97 | 27.34 K | $96.14 M |
| 05/08/2026 | $6.17 | $6.06 (-1.78%) | $6.25 | $6.04 | 13.14 K | $95.51 M |
| 05/07/2026 | $6.02 | $6.17 (2.49%) | $6.21 | $6.02 | 14.64 K | $97.25 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.
