5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-35.68%
3 MONTH PERFORMANCE
-22.26%
6 MONTH PERFORMANCE
-26.25%
YEAR-TO-DATE PERFORMANCE
-12.64%
1 YEAR PERFORMANCE
-9.24%
Virco Mfg. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $10.46 | $10.51 (0.48%) | $10.51 | $10.46 | 3,405 | |
| 12/24/2024 | $10.54 | $10.64 (0.95%) | $10.65 | $10.34 | 51,653 | $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 |
| 12/11/2024 | $12.55 | $11.87 (-5.42%) | $12.55 | $11.60 | 603,126 | $193.35 M |
| 12/10/2024 | $13.71 | $12.53 (-8.61%) | $13.71 | $12.46 | 374,264 | $204.10 M |
| 12/09/2024 | $14.62 | $13.42 (-8.21%) | $14.79 | $12.85 | 768,041 | $218.60 M |
| 12/06/2024 | $16.15 | $16.31 (0.99%) | $16.38 | $16.00 | 62,349 | $265.67 M |
| 12/05/2024 | $16.11 | $16.12 (0.06%) | $16.29 | $15.80 | 86,028 | $261.37 M |
| 12/04/2024 | $16.61 | $16.08 (-3.19%) | $16.74 | $15.79 | 144,510 | $260.72 M |
| 12/03/2024 | $16.60 | $16.73 (0.78%) | $17.31 | $16.49 | 205,600 | $271.26 M |
| 12/02/2024 | $16.36 | $16.65 (1.77%) | $16.87 | $15.88 | 158,800 | $269.96 M |
| 11/29/2024 | $16.44 | $16.42 (-0.12%) | $16.65 | $16.25 | 65,000 | $266.23 M |
| 11/27/2024 | $16.52 | $16.36 (-0.97%) | $16.89 | $16.30 | 74,600 | $265.26 M |
| 11/26/2024 | $16.73 | $16.34 (-2.33%) | $16.73 | $16.24 | 108,025 | $264.94 M |
| 11/25/2024 | $15.89 | $16.58 (4.34%) | $16.88 | $15.87 | 174,448 | $268.83 M |
| 11/22/2024 | $16.24 | $15.83 (-2.52%) | $16.26 | $15.65 | 78,983 | $256.67 M |
| 11/21/2024 | $15.68 | $16.11 (2.74%) | $16.20 | $15.31 | 78,131 | $261.21 M |
| 11/20/2024 | $15.50 | $15.53 (0.19%) | $16.18 | $15.23 | 83,024 | $251.80 M |
| 11/19/2024 | $15.07 | $15.55 (3.19%) | $15.66 | $14.99 | 111,200 | $252.13 M |
| 11/18/2024 | $14.97 | $15.20 (1.54%) | $15.61 | $14.89 | 135,237 | $246.45 M |
| 11/15/2024 | $15.03 | $14.82 (-1.4%) | $15.05 | $14.75 | 71,900 | $240.29 M |
| 11/14/2024 | $15.56 | $15.02 (-3.47%) | $15.56 | $14.84 | 98,900 | $243.53 M |
| 11/13/2024 | $16.01 | $15.56 (-2.81%) | $16.38 | $15.56 | 117,447 | $252.29 M |
| 11/12/2024 | $16.22 | $16.14 (-0.49%) | $16.40 | $15.87 | 131,000 | $261.69 M |
| 11/11/2024 | $15.58 | $16.23 (4.17%) | $16.49 | $15.54 | 176,043 | $263.15 M |
| 11/08/2024 | $16.00 | $15.51 (-3.06%) | $16.14 | $15.38 | 182,218 | $251.48 M |
| 11/07/2024 | $16.50 | $15.96 (-3.27%) | $16.50 | $15.81 | 146,972 | $258.78 M |
| 11/06/2024 | $15.21 | $16.45 (8.15%) | $16.59 | $15.08 | 313,932 | $266.72 M |
| 11/05/2024 | $14.09 | $14.49 (2.84%) | $14.70 | $14.09 | 85,822 | $234.94 M |
| 11/04/2024 | $14.00 | $14.09 (0.64%) | $14.31 | $13.84 | 121,147 | $228.46 M |
| 11/01/2024 | $14.06 | $14.00 (-0.43%) | $14.35 | $13.93 | 96,786 | $227.00 M |
| 10/31/2024 | $14.06 | $14.03 (-0.21%) | $14.23 | $14.00 | 86,300 | $227.48 M |
| 10/30/2024 | $13.90 | $14.06 (1.15%) | $14.27 | $13.71 | 94,242 | $227.97 M |
| 10/29/2024 | $13.98 | $13.90 (-0.57%) | $14.05 | $13.74 | 117,200 | $225.37 M |
| 10/28/2024 | $14.03 | $14.12 (0.64%) | $14.40 | $14.03 | 81,809 | $228.94 M |
| 10/25/2024 | $14.11 | $13.87 (-1.7%) | $14.18 | $13.86 | 72,964 | $224.89 M |
| 10/24/2024 | $13.91 | $13.96 (0.36%) | $14.18 | $13.87 | 97,724 | $226.35 M |
| 10/23/2024 | $13.80 | $13.82 (0.14%) | $13.89 | $13.63 | 71,200 | $224.08 M |
| 10/22/2024 | $14.43 | $13.87 (-3.88%) | $14.43 | $13.83 | 176,800 | $224.89 M |
| 10/21/2024 | $14.80 | $14.53 (-1.82%) | $15.05 | $14.50 | 113,912 | $235.59 M |
| 10/18/2024 | $14.58 | $14.82 (1.65%) | $14.82 | $14.45 | 75,066 | $240.29 M |
| 10/17/2024 | $14.75 | $14.54 (-1.42%) | $14.75 | $14.51 | 145,000 | $235.75 M |
| 10/16/2024 | $14.70 | $14.77 (0.48%) | $14.85 | $14.62 | 102,591 | $239.48 M |
| 10/15/2024 | $14.52 | $14.53 (0.07%) | $14.73 | $14.30 | 95,509 | $235.59 M |
| 10/14/2024 | $15.12 | $14.61 (-3.37%) | $15.12 | $14.60 | 125,374 | $236.89 M |
| 10/11/2024 | $13.83 | $15.02 (8.6%) | $15.04 | $13.83 | 238,723 | $243.53 M |
| 10/10/2024 | $14.10 | $13.83 (-1.91%) | $14.10 | $13.55 | 221,529 | $224.24 M |
| 10/09/2024 | $14.24 | $14.22 (-0.14%) | $14.42 | $14.04 | 155,518 | $230.56 M |
| 10/08/2024 | $13.75 | $14.18 (3.13%) | $14.20 | $13.49 | 198,229 | $229.91 M |
| 10/07/2024 | $13.48 | $13.67 (1.41%) | $13.73 | $13.17 | 163,400 | $221.65 M |
| 10/04/2024 | $13.45 | $13.50 (0.37%) | $13.54 | $13.05 | 149,900 | $218.89 M |
| 10/03/2024 | $13.21 | $13.18 (-0.23%) | $13.35 | $13.07 | 99,405 | $213.70 M |
| 10/02/2024 | $13.25 | $13.25 (0%) | $13.53 | $13.24 | 145,633 | $214.84 M |
| 10/01/2024 | $13.78 | $13.31 (-3.41%) | $13.79 | $13.29 | 273,430 | $215.81 M |
| 09/30/2024 | $13.93 | $13.81 (-0.86%) | $14.17 | $13.65 | 815,831 | $223.92 M |
| 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 |