5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-16.10%
6 MONTH PERFORMANCE
-23.59%
YEAR-TO-DATE PERFORMANCE
-20.68%
1 YEAR PERFORMANCE
-42.26%
Virco Mfg. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $8.46 | $8.17 (-3.49%) | $8.46 | $8.10 | 37.30 K | $130.07 M |
| 06/24/2025 | $8.67 | $8.51 (-1.85%) | $8.80 | $8.50 | 112.54 K | $134.09 M |
| 06/23/2025 | $8.00 | $8.59 (7.37%) | $8.59 | $7.95 | 122.32 K | $135.35 M |
| 06/20/2025 | $8.16 | $7.94 (-2.7%) | $8.16 | $7.90 | 80.33 K | $125.11 M |
| 06/18/2025 | $8.13 | $8.15 (0.25%) | $8.43 | $8.10 | 43.73 K | $128.42 M |
| 06/17/2025 | $7.82 | $8.15 (4.22%) | $8.19 | $7.82 | 45.90 K | $128.42 M |
| 06/16/2025 | $7.99 | $7.89 (-1.25%) | $7.99 | $7.79 | 68.00 K | $124.32 M |
| 06/13/2025 | $8.12 | $7.92 (-2.46%) | $8.26 | $7.88 | 55.34 K | $124.80 M |
| 06/12/2025 | $8.10 | $8.25 (1.85%) | $8.30 | $8.06 | 46.85 K | $130.00 M |
| 06/11/2025 | $8.73 | $8.15 (-6.64%) | $8.73 | $8.14 | 65.51 K | $128.42 M |
| 06/10/2025 | $8.54 | $8.64 (1.17%) | $8.83 | $8.48 | 108.63 K | $136.14 M |
| 06/09/2025 | $8.38 | $8.44 (0.72%) | $8.53 | $8.07 | 137.02 K | $132.99 M |
| 06/06/2025 | $8.20 | $8.38 (2.2%) | $8.88 | $8.13 | 138.82 K | $134.81 M |
| 06/05/2025 | $8.33 | $8.21 (-1.44%) | $8.44 | $8.15 | 35.42 K | $132.07 M |
| 06/04/2025 | $8.21 | $8.32 (1.34%) | $8.55 | $8.21 | 39.94 K | $133.84 M |
| 06/03/2025 | $8.15 | $8.20 (0.61%) | $8.30 | $8.04 | 51.72 K | $131.91 M |
| 06/02/2025 | $8.37 | $8.15 (-2.63%) | $8.45 | $8.12 | 49.90 K | $131.11 M |
| 05/30/2025 | $8.14 | $8.41 (3.32%) | $8.52 | $8.14 | 60.83 K | $135.29 M |
| 05/29/2025 | $8.12 | $8.17 (0.62%) | $8.17 | $8.00 | 33.61 K | $131.43 M |
| 05/28/2025 | $8.26 | $8.08 (-2.18%) | $8.29 | $8.05 | 32.60 K | $129.98 M |
| 05/27/2025 | $8.33 | $8.26 (-0.84%) | $8.33 | $8.18 | 37.85 K | $132.88 M |
| 05/23/2025 | $8.15 | $8.20 (0.61%) | $8.38 | $8.11 | 32.90 K | $131.91 M |
| 05/22/2025 | $8.30 | $8.30 (0%) | $8.46 | $8.12 | 55.43 K | $133.52 M |
| 05/21/2025 | $8.31 | $8.30 (-0.12%) | $8.41 | $8.20 | 48.02 K | $133.52 M |
| 05/20/2025 | $8.58 | $8.41 (-1.98%) | $8.69 | $8.37 | 36.30 K | $135.29 M |
| 05/19/2025 | $8.66 | $8.61 (-0.58%) | $8.83 | $8.55 | 31.60 K | $138.51 M |
| 05/16/2025 | $8.57 | $8.70 (1.52%) | $8.76 | $8.55 | 64.20 K | $139.96 M |
| 05/15/2025 | $8.72 | $8.58 (-1.61%) | $8.72 | $8.25 | 56.23 K | $138.03 M |
| 05/14/2025 | $9.05 | $8.73 (-3.54%) | $9.13 | $8.64 | 87.60 K | $140.44 M |
| 05/13/2025 | $9.10 | $9.08 (-0.22%) | $9.27 | $8.98 | 111.23 K | $146.07 M |
| 05/12/2025 | $8.95 | $9.09 (1.56%) | $9.36 | $8.92 | 141.20 K | $146.23 M |
| 05/09/2025 | $8.76 | $8.77 (0.11%) | $8.83 | $8.60 | 59.64 K | $141.08 M |
| 05/08/2025 | $8.24 | $8.81 (6.92%) | $8.99 | $8.24 | 73.40 K | $141.73 M |
| 05/07/2025 | $8.38 | $8.23 (-1.79%) | $8.51 | $8.13 | 133.82 K | $132.40 M |
| 05/06/2025 | $8.51 | $8.38 (-1.53%) | $8.75 | $8.38 | 70.44 K | $134.81 M |
| 05/05/2025 | $8.76 | $8.57 (-2.17%) | $8.91 | $8.56 | 88.10 K | $137.87 M |
| 05/02/2025 | $8.85 | $8.81 (-0.45%) | $8.96 | $8.76 | 172.50 K | $141.73 M |
| 05/01/2025 | $9.19 | $8.82 (-4.03%) | $9.22 | $8.82 | 118.12 K | $141.89 M |
| 04/30/2025 | $9.15 | $9.19 (0.44%) | $9.32 | $9.08 | 149.70 K | $147.84 M |
| 04/29/2025 | $9.09 | $9.31 (2.42%) | $9.36 | $9.09 | 67.20 K | $149.77 M |
| 04/28/2025 | $9.44 | $9.24 (-2.12%) | $9.63 | $9.19 | 88.02 K | $148.64 M |
| 04/25/2025 | $9.20 | $9.39 (2.07%) | $9.40 | $9.15 | 95.80 K | $151.06 M |
| 04/24/2025 | $9.41 | $9.22 (-2.02%) | $9.56 | $9.20 | 108.72 K | $148.32 M |
| 04/23/2025 | $9.88 | $9.43 (-4.55%) | $9.98 | $9.43 | 108.71 K | $151.70 M |
| 04/22/2025 | $9.47 | $9.60 (1.37%) | $9.70 | $9.47 | 101.74 K | $154.44 M |
| 04/21/2025 | $10.29 | $9.45 (-8.16%) | $10.29 | $9.28 | 145.67 K | $152.02 M |
| 04/17/2025 | $10.22 | $10.42 (1.96%) | $10.62 | $10.22 | 77.70 K | $167.63 M |
| 04/16/2025 | $10.11 | $10.26 (1.48%) | $10.32 | $9.97 | 100.24 K | $165.05 M |
| 04/15/2025 | $10.01 | $10.12 (1.1%) | $10.41 | $10.01 | 82.60 K | $162.80 M |
| 04/14/2025 | $9.95 | $10.03 (0.8%) | $10.26 | $9.01 | 160.35 K | $161.35 M |
| 04/11/2025 | $9.96 | $10.30 (3.41%) | $10.33 | $9.96 | 60.40 K | $165.70 M |
| 04/10/2025 | $9.65 | $10.00 (3.63%) | $10.08 | $9.57 | 102.75 K | $160.87 M |
| 04/09/2025 | $8.92 | $9.80 (9.87%) | $10.01 | $8.92 | 145.32 K | $157.65 M |
| 04/08/2025 | $9.46 | $9.07 (-4.12%) | $9.51 | $8.90 | 73.80 K | $145.91 M |
| 04/07/2025 | $8.67 | $9.18 (5.88%) | $9.59 | $8.52 | 121.20 K | $147.68 M |
| 04/04/2025 | $8.76 | $9.10 (3.88%) | $9.16 | $8.70 | 100.92 K | $146.39 M |
| 04/03/2025 | $9.01 | $9.20 (2.11%) | $9.36 | $8.65 | 89.70 K | $148.00 M |
| 04/02/2025 | $9.39 | $9.38 (-0.11%) | $9.52 | $9.35 | 43.30 K | $150.90 M |
| 04/01/2025 | $9.46 | $9.50 (0.42%) | $9.63 | $9.31 | 77.03 K | $152.83 M |
| 03/31/2025 | $9.50 | $9.46 (-0.42%) | $9.60 | $9.28 | 72.50 K | $152.18 M |
| 03/28/2025 | $9.65 | $9.53 (-1.24%) | $9.71 | $9.31 | 64.43 K | $153.31 M |
| 03/27/2025 | $9.55 | $9.66 (1.15%) | $9.69 | $9.44 | 49.70 K | $155.40 M |
| 03/26/2025 | $9.69 | $9.62 (-0.72%) | $9.79 | $9.49 | 43.30 K | $154.76 M |
| 03/25/2025 | $9.70 | $9.69 (-0.1%) | $9.85 | $9.60 | 68.00 K | $155.88 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.
