-
5 DAY PERFORMANCE
-0.57% -
1 MONTH PERFORMANCE
-9.10% -
3 MONTH PERFORMANCE
-0.36% -
6 MONTH PERFORMANCE
+27.08% -
YEAR-TO-DATE PERFORMANCE
+15.46% -
1 YEAR PERFORMANCE
+91.59%
Virco Mfg. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $13.72 | $13.88 (1.17%) | $14.16 | $13.25 | 389,900 | $225.05 M |
| 09/26/2024 | $13.63 | $13.52 (-0.81%) | $13.86 | $13.28 | 301,821 | $219.21 M |
| 09/25/2024 | $13.32 | $13.45 (0.98%) | $13.51 | $13.07 | 318,012 | $218.08 M |
| 09/24/2024 | $13.59 | $13.25 (-2.5%) | $13.78 | $13.03 | 317,200 | $214.84 M |
| 09/23/2024 | $13.88 | $13.97 (0.65%) | $14.17 | $13.70 | 198,807 | $226.51 M |
| 09/20/2024 | $14.33 | $13.89 (-3.07%) | $14.40 | $13.73 | 559,000 | $225.21 M |
| 09/19/2024 | $15.35 | $14.50 (-5.54%) | $15.35 | $14.46 | 266,600 | $235.10 M |
| 09/18/2024 | $15.50 | $14.87 (-4.06%) | $15.63 | $14.86 | 190,568 | $241.10 M |
| 09/17/2024 | $15.88 | $15.54 (-2.14%) | $16.22 | $15.45 | 285,583 | $251.97 M |
| 09/16/2024 | $15.47 | $15.69 (1.42%) | $15.82 | $14.66 | 285,885 | $254.40 M |
| 09/13/2024 | $15.04 | $15.48 (2.93%) | $15.67 | $15.01 | 174,000 | $250.99 M |
| 09/12/2024 | $14.60 | $14.83 (1.58%) | $15.17 | $14.60 | 326,000 | $240.45 M |
| 09/11/2024 | $14.00 | $14.46 (3.29%) | $14.47 | $13.63 | 276,400 | $234.45 M |
| 09/10/2024 | $13.17 | $14.03 (6.53%) | $14.05 | $13.17 | 304,649 | $227.48 M |
| 09/09/2024 | $14.00 | $13.14 (-6.14%) | $14.04 | $12.23 | 577,929 | $213.05 M |
| 09/06/2024 | $14.54 | $14.48 (-0.41%) | $15.05 | $14.24 | 199,600 | $234.78 M |
| 09/05/2024 | $14.59 | $14.54 (-0.34%) | $14.69 | $14.20 | 172,236 | $236.48 M |
| 09/04/2024 | $14.41 | $14.45 (0.28%) | $14.79 | $14.30 | 157,423 | $235.01 M |
| 09/03/2024 | $15.54 | $14.72 (-5.28%) | $15.85 | $14.30 | 284,023 | $239.41 M |
| 08/30/2024 | $15.31 | $15.53 (1.44%) | $15.58 | $14.95 | 215,306 | $252.58 M |
| 08/29/2024 | $15.35 | $15.27 (-0.52%) | $15.62 | $15.05 | 216,259 | $248.35 M |
| 08/28/2024 | $16.31 | $15.28 (-6.32%) | $16.33 | $15.16 | 291,732 | $248.51 M |
| 08/27/2024 | $16.93 | $16.46 (-2.78%) | $16.99 | $16.23 | 243,617 | $267.71 M |
| 08/26/2024 | $18.28 | $17.16 (-6.13%) | $18.38 | $16.95 | 301,412 | $279.09 M |
| 08/23/2024 | $18.00 | $18.24 (1.33%) | $18.50 | $17.60 | 309,700 | $296.66 M |
| 08/22/2024 | $17.09 | $17.75 (3.86%) | $18.18 | $17.00 | 306,616 | $288.69 M |
| 08/21/2024 | $17.01 | $16.90 (-0.65%) | $17.27 | $16.80 | 123,337 | $274.86 M |
| 08/20/2024 | $17.20 | $16.80 (-2.33%) | $17.29 | $16.51 | 123,800 | $273.24 M |
| 08/19/2024 | $17.10 | $17.12 (0.12%) | $17.46 | $16.80 | 250,500 | $278.44 M |
| 08/16/2024 | $16.72 | $16.97 (1.5%) | $17.33 | $16.70 | 279,924 | $276.00 M |
| 08/15/2024 | $16.00 | $16.36 (2.25%) | $16.54 | $15.72 | 154,600 | $266.08 M |
| 08/14/2024 | $16.06 | $15.73 (-2.05%) | $16.19 | $15.47 | 138,500 | $255.83 M |
| 08/13/2024 | $15.10 | $16.06 (6.36%) | $16.06 | $15.10 | 267,737 | $261.20 M |
| 08/12/2024 | $14.64 | $14.91 (1.84%) | $15.21 | $14.60 | 245,900 | $242.50 M |
| 08/09/2024 | $14.54 | $14.58 (0.28%) | $14.75 | $14.31 | 104,637 | $237.13 M |
| 08/08/2024 | $14.26 | $14.55 (2.03%) | $14.58 | $14.03 | 129,300 | $236.64 M |
| 08/07/2024 | $14.54 | $14.01 (-3.65%) | $14.54 | $13.90 | 209,600 | $227.86 M |
| 08/06/2024 | $14.46 | $14.30 (-1.11%) | $14.82 | $14.02 | 157,200 | $232.58 M |
| 08/05/2024 | $14.97 | $14.40 (-3.81%) | $14.98 | $13.55 | 371,447 | $234.20 M |
| 08/02/2024 | $16.40 | $16.41 (0.06%) | $16.65 | $16.03 | 248,600 | $266.89 M |
| 08/01/2024 | $17.74 | $16.91 (-4.68%) | $18.05 | $16.59 | 334,810 | $275.02 M |
| 07/31/2024 | $16.86 | $17.60 (4.39%) | $17.71 | $16.72 | 311,637 | $286.25 M |
| 07/30/2024 | $16.38 | $16.65 (1.65%) | $16.79 | $16.11 | 164,226 | $270.80 M |
| 07/29/2024 | $17.50 | $16.42 (-6.17%) | $17.50 | $16.31 | 206,900 | $267.05 M |
| 07/26/2024 | $16.67 | $16.94 (1.62%) | $17.11 | $16.40 | 229,200 | $275.51 M |
| 07/25/2024 | $16.35 | $16.36 (0.06%) | $16.75 | $15.91 | 218,900 | $266.08 M |
| 07/24/2024 | $16.41 | $16.02 (-2.38%) | $16.42 | $15.54 | 233,354 | $260.55 M |
| 07/23/2024 | $17.23 | $16.70 (-3.08%) | $17.27 | $16.66 | 175,000 | $271.61 M |
| 07/22/2024 | $16.89 | $17.01 (0.71%) | $17.06 | $16.06 | 318,000 | $276.65 M |
| 07/19/2024 | $16.23 | $16.89 (4.07%) | $16.99 | $16.23 | 163,100 | $274.70 M |
| 07/18/2024 | $15.85 | $16.24 (2.46%) | $16.61 | $15.85 | 197,500 | $264.13 M |
| 07/17/2024 | $16.33 | $16.01 (-1.96%) | $16.95 | $15.82 | 196,100 | $260.39 M |
| 07/16/2024 | $16.44 | $16.18 (-1.58%) | $16.45 | $15.73 | 294,400 | $263.15 M |
| 07/15/2024 | $15.05 | $16.17 (7.44%) | $16.23 | $15.01 | 407,900 | $262.99 M |
| 07/12/2024 | $14.51 | $15.02 (3.51%) | $15.35 | $14.35 | 414,200 | $244.29 M |
| 07/11/2024 | $13.64 | $14.10 (3.37%) | $14.35 | $13.50 | 489,147 | $229.32 M |
| 07/10/2024 | $13.18 | $13.47 (2.2%) | $13.54 | $12.77 | 266,116 | $219.08 M |
| 07/09/2024 | $13.45 | $13.17 (-2.08%) | $13.93 | $13.06 | 174,249 | $214.20 M |
| 07/08/2024 | $12.99 | $13.47 (3.7%) | $13.63 | $12.99 | 200,827 | $219.08 M |
| 07/05/2024 | $13.30 | $12.93 (-2.78%) | $13.60 | $12.72 | 225,600 | $210.29 M |
| 07/03/2024 | $13.50 | $13.30 (-1.48%) | $13.86 | $13.04 | 210,700 | $216.31 M |
| 07/02/2024 | $13.23 | $13.54 (2.34%) | $13.65 | $13.08 | 181,436 | $220.21 M |
| 07/01/2024 | $13.99 | $13.33 (-4.72%) | $13.99 | $13.18 | 340,915 | $216.80 M |
| 06/28/2024 | $13.80 | $13.94 (1.01%) | $14.17 | $13.72 | 2.15 M | $226.72 M |