Skip to main content
VIRC logo

Virco Mfg. Corporation

VIRCNASDAQConsumer DiscretionaryFurnishings, Fixtures & Appliances

$6.20Today:- (-)1Y −15.84%

As of Oct 26, 2026 close

Market cap
$97.57M
P/E (TTM)
13.53
Forward P/E
26.01
Dividend yield
1.59%
52-week range
$5.16$7.61
Volume (live)
-
Avg. volume (3M)
22.39K

Virco Mfg. (VIRC) Historical Stock Prices

Analyze Virco Mfg. (VIRC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Virco Mfg. (VIRC) Interactive Price Chart

Interactive historical price chart showing Virco Mfg. stock price movements and trends across multiple time periods.

Loading chart...

VIRC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VIRC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20266.286.286.096.166.1675.46K
Oct 26, 20266.216.236.186.206.2011.53K
Oct 23, 20266.256.296.216.296.2912.86K
Oct 22, 20266.316.316.146.276.2731.17K
Oct 21, 20266.406.416.366.406.4011.49K
Oct 20, 20266.406.476.406.426.427.00K
Oct 19, 20266.426.446.406.406.404.64K
Oct 16, 20266.206.526.206.476.4714.89K
Oct 15, 20266.436.436.256.276.2731.43K
Oct 14, 20266.496.536.426.436.4369.54K
Oct 13, 20266.506.526.486.506.508.97K
Oct 12, 20266.436.536.436.506.5010.16K
Oct 9, 20266.546.566.476.486.486.15K
Oct 8, 20266.446.546.406.506.5030.67K
Oct 7, 20266.596.616.476.516.5118.00K
Oct 6, 20266.856.866.576.606.6022.27K
Oct 5, 20266.597.006.546.796.7938.08K
Oct 2, 20266.506.646.506.516.5110.03K
Oct 1, 20266.496.586.426.556.5525.03K
Sep 30, 20266.506.586.476.526.5223.12K
Sep 29, 20266.506.536.486.506.508.36K
Sep 28, 20266.436.576.406.506.5015.23K
Sep 25, 20266.516.556.476.506.5020.36K
Sep 24, 20266.566.576.506.566.569.86K
Sep 23, 20266.646.706.516.576.5716.50K
Sep 22, 20266.536.876.536.686.6857.74K
Sep 21, 20266.296.586.246.536.5319.38K
Sep 18, 20266.266.286.206.246.246.68K
Sep 17, 20266.196.496.176.276.2516.18K
Sep 16, 20266.186.226.136.176.1562.88K
Sep 15, 20266.106.316.096.186.1651.63K
Sep 14, 20266.206.226.086.106.0827.51K
Sep 11, 20266.166.206.116.206.1818.80K
Sep 10, 20266.296.295.986.156.1320.33K
Sep 9, 20266.116.426.116.296.2635.40K
Sep 8, 20266.526.526.116.116.0916.80K
Sep 4, 20266.146.525.976.526.4987.47K
Sep 3, 20266.016.086.006.056.0313.38K
Sep 2, 20266.006.045.996.015.9925.05K
Sep 1, 20266.006.065.916.066.0419.93K
Aug 31, 20265.876.045.876.005.9811.47K
Aug 28, 20265.985.985.895.915.894.42K
Aug 27, 20266.056.055.965.985.9633.98K
Aug 26, 20265.986.115.986.076.0516.38K
Aug 25, 20265.956.045.955.975.958.54K
Aug 24, 20265.916.045.915.995.9712.75K
Aug 21, 20265.895.945.875.945.926.46K
Aug 20, 20265.886.005.855.895.8715.70K
Aug 19, 20266.006.005.905.905.888.42K
Aug 18, 20265.956.035.915.915.8916.24K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.