NASDAQ:VIRC | Historical Stock Price | VIRCO MFG CORPORATION

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$1.56$3.20$6.56$13.44$27.551980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.67$2.675,836——
1982-12-30$2.70$2.7015,952——
1982-12-29$2.63$2.6322,955——
1982-12-28$2.60$2.6027,623——
1982-12-27$2.47$2.474,280——
1982-12-23$2.57$2.5714,006——
1982-12-22$2.57$2.5724,511——
1982-12-21$2.57$2.5770,420——
1982-12-20$2.12$2.124,669——
1982-12-17$2.18$2.18778——
1982-12-16$2.18$2.181,945——
1982-12-15$2.22$2.220——
1982-12-14$2.22$2.221,945——
1982-12-13$2.18$2.181,556——
1982-12-10$2.18$2.18778——
1982-12-09$2.25$2.25778——
1982-12-08$2.22$2.221,556——
1982-12-07$2.22$2.223,891——
1982-12-06$2.25$2.25778——
1982-12-03$2.25$2.251,556——
1982-12-02$2.28$2.284,669——
1982-12-01$2.25$2.2510,505——
1982-11-30$2.31$2.3110,894——
1982-11-29$2.25$2.2514,784——
1982-11-26$2.12$2.122,334——
1982-11-24$2.06$2.067,003——
1982-11-23$2.22$2.220——
1982-11-22$2.22$2.225,447——
1982-11-19$2.18$2.187,003——
1982-11-18$2.15$2.1511,672——
1982-11-17$2.12$2.122,334——
1982-11-16$2.12$2.127,003——
1982-11-15$2.22$2.225,058——
1982-11-12$2.22$2.2213,228——
1982-11-11$2.18$2.1815,952——
1982-11-10$2.15$2.1517,119——
1982-11-09$2.22$2.2274,700——
1982-11-08$1.93$1.9340,851——
1982-11-05$1.67$1.679,727——
1982-11-04$1.64$1.642,723——
1982-11-03$1.61$1.61778——
1982-11-02$1.54$1.540——
1982-11-01$1.54$1.540——
1982-10-29$1.54$1.540——
1982-10-28$1.54$1.542,334——
1982-10-27$1.57$1.570——
1982-10-26$1.57$1.570——
1982-10-25$1.57$1.571,556——
1982-10-22$1.57$1.571,167——
1982-10-21$1.57$1.573,112——
1982-10-20$1.57$1.572,334——
1982-10-19$1.54$1.540——
1982-10-18$1.54$1.540——
1982-10-15$1.54$1.544,280——
1982-10-14$1.48$1.482,723——
1982-10-13$1.48$1.480——
1982-10-12$1.48$1.48389——
1982-10-11$1.45$1.454,669——
1982-10-08$1.48$1.484,280——
1982-10-07$1.51$1.511,556——
1982-10-06$1.48$1.481,945——
1982-10-05$1.45$1.450——
1982-10-04$1.45$1.451,556——
1982-10-01$1.48$1.480——
1982-09-30$1.48$1.480——
1982-09-29$1.48$1.480——
1982-09-28$1.48$1.480——
1982-09-27$1.48$1.480——
1982-09-24$1.48$1.483,112——
1982-09-23$1.45$1.451,167——
1982-09-22$1.41$1.410——
1982-09-21$1.41$1.410——
1982-09-20$1.41$1.4121,398——
1982-09-17$1.35$1.350——
1982-09-16$1.35$1.352,723——
1982-09-15$1.38$1.380——
1982-09-14$1.38$1.382,723——
1982-09-13$1.38$1.380——
1982-09-10$1.38$1.380——
1982-09-09$1.38$1.383,112——
1982-09-08$1.41$1.41778——
1982-09-07$1.41$1.41778——
1982-09-03$1.41$1.411,556——
1982-09-02$1.41$1.410——
1982-09-01$1.41$1.417,392——
1982-08-31$1.38$1.381,945——
1982-08-30$1.38$1.380——
1982-08-27$1.38$1.380——
1982-08-26$1.38$1.380——
1982-08-25$1.38$1.380——
1982-08-24$1.38$1.381,945——
1982-08-23$1.38$1.381,945——
1982-08-20$1.32$1.320——
1982-08-19$1.32$1.325,836——
1982-08-18$1.38$1.381,945——
1982-08-17$1.35$1.35389——
1982-08-16$1.35$1.35778——
1982-08-13$1.29$1.29389——
1982-08-12$1.29$1.290——
1982-08-11$1.29$1.296,225——
1982-08-10$1.32$1.321,167——
1982-08-09$1.32$1.320——
1982-08-06$1.32$1.320——
1982-08-05$1.32$1.321,167——
1982-08-04$1.32$1.32778——
1982-08-03$1.32$1.320——
1982-08-02$1.32$1.320——
1982-07-30$1.32$1.320——
1982-07-29$1.32$1.320——
1982-07-28$1.32$1.32778——
1982-07-27$1.29$1.290——
1982-07-26$1.29$1.291,945——
1982-07-23$1.29$1.29778——
1982-07-22$1.32$1.320——
1982-07-21$1.32$1.3210,116——
1982-07-20$1.35$1.35389——
1982-07-19$1.41$1.410——
1982-07-16$1.41$1.410——
1982-07-15$1.41$1.41389——
1982-07-14$1.41$1.410——
1982-07-13$1.41$1.410——
1982-07-12$1.41$1.410——
1982-07-09$1.41$1.417,781——
1982-07-08$1.38$1.38389——
1982-07-07$1.38$1.380——
1982-07-06$1.38$1.383,891——
1982-07-02$1.38$1.380——
1982-07-01$1.38$1.383,891——
1982-06-30$1.35$1.350——
1982-06-29$1.35$1.350——
1982-06-28$1.35$1.350——
1982-06-25$1.35$1.350——
1982-06-24$1.35$1.350——
1982-06-23$1.35$1.357,392——
1982-06-22$1.32$1.320——
1982-06-21$1.32$1.326,225——
1982-06-18$1.29$1.292,723——
1982-06-17$1.29$1.293,112——
1982-06-16$1.29$1.290——
1982-06-15$1.29$1.297,781——
1982-06-14$1.35$1.358,948——
1982-06-11$1.32$1.320——
1982-06-10$1.32$1.320——
1982-06-09$1.32$1.320——
1982-06-08$1.32$1.320——
1982-06-07$1.32$1.32778——
1982-06-04$1.35$1.35778——
1982-06-03$1.32$1.320——
1982-06-02$1.32$1.320——
1982-06-01$1.32$1.324,669——
1982-05-28$1.32$1.320——
1982-05-27$1.32$1.320——
1982-05-26$1.32$1.324,669——
1982-05-25$1.38$1.381,945——
1982-05-24$1.35$1.350——
1982-05-21$1.35$1.350——
1982-05-20$1.35$1.352,723——
1982-05-19$1.38$1.380——
1982-05-18$1.38$1.38778——
1982-05-17$1.38$1.380——
1982-05-14$1.38$1.383,502——
1982-05-13$1.38$1.387,003——
1982-05-12$1.35$1.351,167——
1982-05-11$1.38$1.383,502——
1982-05-10$1.35$1.350——
1982-05-07$1.35$1.35778——
1982-05-06$1.54$1.540——
1982-05-05$1.54$1.540——
1982-05-04$1.54$1.540——
1982-05-03$1.54$1.540——
1982-04-30$1.54$1.543,112——
1982-04-29$1.48$1.485,058——
1982-04-28$1.45$1.450——
1982-04-27$1.45$1.451,945——
1982-04-26$1.45$1.454,280——
1982-04-23$1.48$1.480——
1982-04-22$1.48$1.48389——
1982-04-21$1.48$1.480——
1982-04-20$1.48$1.480——
1982-04-19$1.48$1.48389——
1982-04-16$1.51$1.511,945——
1982-04-15$1.48$1.480——
1982-04-14$1.48$1.481,945——
1982-04-13$1.54$1.540——
1982-04-12$1.54$1.540——
1982-04-08$1.54$1.545,836——
1982-04-07$1.51$1.511,945——
1982-04-06$1.48$1.480——
1982-04-05$1.48$1.480——
1982-04-02$1.48$1.480——
1982-04-01$1.48$1.484,280——
1982-03-31$1.54$1.540——
1982-03-30$1.54$1.540——
1982-03-29$1.54$1.54778——
1982-03-26$1.54$1.54778——
1982-03-25$1.57$1.5724,900——
1982-03-24$1.38$1.380——
1982-03-23$1.38$1.380——
1982-03-22$1.38$1.380——
1982-03-19$1.38$1.380——
1982-03-18$1.38$1.380——
1982-03-17$1.38$1.380——
1982-03-16$1.38$1.385,836——
1982-03-15$1.35$1.356,225——
1982-03-12$1.32$1.32778——
1982-03-11$1.35$1.350——
1982-03-10$1.35$1.350——
1982-03-09$1.35$1.35778——
1982-03-08$1.35$1.350——
1982-03-05$1.35$1.353,891——
1982-03-04$1.35$1.351,945——
1982-03-03$1.38$1.380——
1982-03-02$1.38$1.380——
1982-03-01$1.38$1.380——
1982-02-26$1.38$1.386,225——
1982-02-25$1.35$1.350——
1982-02-24$1.35$1.350——
1982-02-23$1.35$1.350——
1982-02-22$1.35$1.350——
1982-02-19$1.35$1.350——
1982-02-18$1.35$1.35778——
1982-02-17$1.35$1.35778——
1982-02-16$1.35$1.350——
1982-02-12$1.35$1.350——
1982-02-11$1.35$1.352,334——
1982-02-10$1.35$1.352,723——
1982-02-09$1.35$1.350——
1982-02-08$1.35$1.350——
1982-02-05$1.35$1.350——
1982-02-04$1.35$1.353,112——
1982-02-03$1.29$1.2912,450——
1982-02-02$1.32$1.320——
1982-02-01$1.32$1.325,836——
1982-01-29$1.35$1.35778——
1982-01-28$1.32$1.327,781——
1982-01-27$1.32$1.321,945——
1982-01-26$1.32$1.323,891——
1982-01-25$1.29$1.293,891——
1982-01-22$1.35$1.352,334——
1982-01-21$1.35$1.355,058——
1982-01-20$1.38$1.380——
1982-01-19$1.38$1.381,945——
1982-01-18$1.35$1.351,945——
1982-01-15$1.38$1.380——
1982-01-14$1.38$1.383,112——
1982-01-13$1.35$1.350——
1982-01-12$1.35$1.35389——
1982-01-11$1.35$1.352,334——
1982-01-08$1.41$1.410——
1982-01-07$1.41$1.415,447——
1982-01-06$1.45$1.450——
1982-01-05$1.45$1.450——
1982-01-04$1.45$1.450——