5 DAY PERFORMANCE
-6.07%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
-19.08%
6 MONTH PERFORMANCE
-37.00%
YEAR-TO-DATE PERFORMANCE
-13.95%
1 YEAR PERFORMANCE
-20.75%
Virco Mfg. Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $9.19 | $8.86 (-3.59%) | $9.20 | $8.85 | 95,025 | $145.19 M |
| 04/30/2025 | $9.15 | $9.19 (0.44%) | $9.32 | $9.08 | 149,667 | $147.84 M |
| 04/29/2025 | $9.09 | $9.31 (2.42%) | $9.36 | $9.09 | 67,200 | $149.77 M |
| 04/28/2025 | $9.44 | $9.24 (-2.12%) | $9.63 | $9.19 | 88,020 | $148.64 M |
| 04/25/2025 | $9.20 | $9.39 (2.07%) | $9.40 | $9.15 | 95,800 | $153.67 M |
| 04/24/2025 | $9.41 | $9.22 (-2.02%) | $9.56 | $9.20 | 108,724 | $150.89 M |
| 04/23/2025 | $9.88 | $9.43 (-4.55%) | $9.98 | $9.43 | 108,713 | $154.32 M |
| 04/22/2025 | $9.47 | $9.60 (1.37%) | $9.70 | $9.47 | 101,736 | $157.10 M |
| 04/21/2025 | $10.29 | $9.45 (-8.16%) | $10.29 | $9.28 | 145,667 | $154.65 M |
| 04/17/2025 | $10.22 | $10.42 (1.96%) | $10.62 | $10.22 | 77,700 | $169.73 M |
| 04/16/2025 | $10.11 | $10.26 (1.48%) | $10.32 | $9.97 | 100,236 | $167.13 M |
| 04/15/2025 | $10.01 | $10.12 (1.1%) | $10.41 | $10.01 | 82,600 | $164.84 M |
| 04/14/2025 | $9.95 | $10.03 (0.8%) | $10.26 | $9.01 | 160,345 | $163.38 M |
| 04/11/2025 | $9.96 | $10.30 (3.41%) | $10.33 | $9.96 | 60,400 | $168.56 M |
| 04/10/2025 | $9.65 | $10.00 (3.63%) | $10.08 | $9.57 | 102,749 | $162.89 M |
| 04/09/2025 | $8.92 | $9.80 (9.87%) | $10.01 | $8.92 | 145,316 | $159.63 M |
| 04/08/2025 | $9.46 | $9.07 (-4.12%) | $9.51 | $8.90 | 73,800 | $147.74 M |
| 04/07/2025 | $8.67 | $9.18 (5.88%) | $9.59 | $8.52 | 121,200 | $149.53 M |
| 04/04/2025 | $8.76 | $9.10 (3.88%) | $9.16 | $8.70 | 100,923 | $148.23 M |
| 04/03/2025 | $9.01 | $9.20 (2.11%) | $9.36 | $8.65 | 89,700 | $149.86 M |
| 04/02/2025 | $9.39 | $9.38 (-0.11%) | $9.52 | $9.35 | 43,301 | $152.79 M |
| 04/01/2025 | $9.46 | $9.50 (0.42%) | $9.63 | $9.31 | 77,033 | $154.75 M |
| 03/31/2025 | $9.50 | $9.46 (-0.42%) | $9.60 | $9.28 | 72,500 | $154.09 M |
| 03/28/2025 | $9.65 | $9.53 (-1.24%) | $9.71 | $9.31 | 64,432 | $155.23 M |
| 03/27/2025 | $9.55 | $9.66 (1.15%) | $9.69 | $9.44 | 49,700 | $157.35 M |
| 03/26/2025 | $9.69 | $9.62 (-0.72%) | $9.79 | $9.49 | 43,300 | $156.70 M |
| 03/25/2025 | $9.70 | $9.69 (-0.1%) | $9.85 | $9.60 | 68,000 | $157.84 M |
| 03/24/2025 | $9.69 | $9.72 (0.31%) | $9.77 | $9.58 | 45,300 | $158.33 M |
| 03/21/2025 | $9.63 | $9.59 (-0.42%) | $9.64 | $9.43 | 69,448 | $156.21 M |
| 03/20/2025 | $9.83 | $9.72 (-1.12%) | $9.94 | $9.68 | 62,500 | $158.33 M |
| 03/19/2025 | $9.74 | $9.97 (2.36%) | $10.01 | $9.73 | 45,300 | $162.40 M |
| 03/18/2025 | $9.60 | $9.78 (1.87%) | $9.87 | $9.60 | 60,132 | $159.31 M |
| 03/17/2025 | $9.88 | $9.71 (-1.72%) | $9.99 | $9.60 | 80,800 | $158.17 M |
| 03/14/2025 | $9.90 | $9.94 (0.4%) | $10.31 | $9.80 | 71,609 | $161.91 M |
| 03/13/2025 | $9.62 | $9.75 (1.35%) | $10.15 | $9.62 | 86,000 | $158.82 M |
| 03/12/2025 | $10.32 | $10.12 (-1.94%) | $10.43 | $10.07 | 47,633 | $164.84 M |
| 03/11/2025 | $10.21 | $10.18 (-0.29%) | $10.61 | $9.90 | 104,100 | $165.82 M |
| 03/10/2025 | $10.27 | $10.16 (-1.07%) | $10.50 | $10.10 | 58,025 | $165.50 M |
| 03/07/2025 | $10.30 | $10.51 (2.04%) | $10.56 | $10.11 | 50,100 | $171.20 M |
| 03/06/2025 | $10.38 | $10.30 (-0.77%) | $10.45 | $10.23 | 82,400 | $167.78 M |
| 03/05/2025 | $10.07 | $10.51 (4.37%) | $10.64 | $10.00 | 135,800 | $171.20 M |
| 03/04/2025 | $10.00 | $10.06 (0.6%) | $10.30 | $9.83 | 87,200 | $163.87 M |
| 03/03/2025 | $10.28 | $10.13 (-1.46%) | $10.50 | $10.10 | 112,001 | $165.01 M |
| 02/28/2025 | $10.49 | $10.28 (-2%) | $10.49 | $10.11 | 74,800 | $167.45 M |
| 02/27/2025 | $10.37 | $10.27 (-0.96%) | $10.43 | $10.22 | 82,544 | $167.29 M |
| 02/26/2025 | $10.46 | $10.37 (-0.86%) | $10.59 | $10.25 | 102,200 | $168.92 M |
| 02/25/2025 | $10.45 | $10.46 (0.1%) | $10.84 | $10.34 | 122,200 | $170.38 M |
| 02/24/2025 | $10.64 | $10.43 (-1.97%) | $10.66 | $10.39 | 70,223 | $169.89 M |
| 02/21/2025 | $11.10 | $10.62 (-4.32%) | $11.10 | $10.43 | 68,434 | $172.99 M |
| 02/20/2025 | $11.13 | $10.97 (-1.44%) | $11.15 | $10.78 | 89,800 | $178.69 M |
| 02/19/2025 | $11.22 | $11.16 (-0.53%) | $11.31 | $11.08 | 73,700 | $181.79 M |
| 02/18/2025 | $11.64 | $11.31 (-2.84%) | $11.84 | $11.22 | 125,612 | $184.23 M |
| 02/14/2025 | $11.61 | $11.67 (0.52%) | $12.09 | $11.61 | 120,917 | $190.09 M |
| 02/13/2025 | $11.06 | $11.53 (4.25%) | $11.62 | $11.06 | 94,300 | $187.81 M |
| 02/12/2025 | $11.14 | $11.08 (-0.54%) | $11.23 | $11.04 | 76,600 | $180.48 M |
| 02/11/2025 | $11.54 | $11.23 (-2.69%) | $11.82 | $11.17 | 139,100 | $182.93 M |
| 02/10/2025 | $11.30 | $11.69 (3.45%) | $11.87 | $11.13 | 122,600 | $190.42 M |
| 02/07/2025 | $11.38 | $11.23 (-1.32%) | $11.56 | $11.20 | 132,500 | $182.93 M |
| 02/06/2025 | $11.25 | $11.37 (1.07%) | $11.41 | $11.23 | 136,900 | $185.21 M |
| 02/05/2025 | $11.33 | $11.37 (0.35%) | $11.58 | $11.33 | 119,600 | $185.21 M |
| 02/04/2025 | $10.65 | $11.30 (6.1%) | $11.34 | $10.62 | 145,800 | $184.07 M |
| 02/03/2025 | $10.57 | $10.75 (1.7%) | $11.18 | $10.51 | 192,812 | $175.11 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.
