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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$5.14$5.142,334——
1985-12-30$5.08$5.080——
1985-12-27$5.08$5.086,225——
1985-12-26$5.01$5.01778——
1985-12-24$5.08$5.082,723——
1985-12-23$5.17$5.174,280——
1985-12-20$5.17$5.1716,341——
1985-12-19$4.98$4.980——
1985-12-18$4.98$4.9824,511——
1985-12-17$5.01$5.012,723——
1985-12-16$5.04$5.040——
1985-12-13$5.04$5.042,334——
1985-12-12$4.98$4.9813,617——
1985-12-11$4.76$4.761,945——
1985-12-10$4.79$4.791,556——
1985-12-09$4.76$4.764,669——
1985-12-06$4.66$4.661,167——
1985-12-05$4.59$4.591,945——
1985-12-04$4.63$4.631,556——
1985-12-03$4.66$4.661,945——
1985-12-02$4.59$4.595,836——
1985-11-29$4.53$4.530——
1985-11-27$4.53$4.533,891——
1985-11-26$4.50$4.502,334——
1985-11-25$4.53$4.5310,116——
1985-11-22$4.31$4.31778——
1985-11-21$4.27$4.270——
1985-11-20$4.27$4.274,669——
1985-11-19$4.21$4.211,556——
1985-11-18$4.21$4.218,170——
1985-11-15$3.98$3.9819,842——
1985-11-14$3.79$3.790——
1985-11-13$3.79$3.790——
1985-11-12$3.79$3.791,556——
1985-11-11$3.79$3.79778——
1985-11-08$3.76$3.766,225——
1985-11-07$3.63$3.635,447——
1985-11-06$3.73$3.73389——
1985-11-05$3.73$3.730——
1985-11-04$3.73$3.734,280——
1985-11-01$3.73$3.73778——
1985-10-31$3.73$3.730——
1985-10-30$3.73$3.736,614——
1985-10-29$3.69$3.692,334——
1985-10-28$3.66$3.660——
1985-10-25$3.66$3.664,669——
1985-10-24$3.69$3.690——
1985-10-23$3.69$3.69389——
1985-10-22$3.73$3.736,225——
1985-10-21$3.66$3.661,945——
1985-10-18$3.66$3.664,669——
1985-10-17$3.73$3.733,112——
1985-10-16$3.69$3.693,502——
1985-10-15$3.63$3.630——
1985-10-14$3.63$3.630——
1985-10-11$3.63$3.63778——
1985-10-10$3.63$3.63389——
1985-10-09$3.63$3.63389——
1985-10-08$3.69$3.691,945——
1985-10-07$3.69$3.694,280——
1985-10-04$3.63$3.63778——
1985-10-03$3.60$3.604,669——
1985-10-02$3.73$3.730——
1985-10-01$3.73$3.730——
1985-09-30$3.73$3.730——
1985-09-26$3.73$3.73778——
1985-09-25$3.73$3.730——
1985-09-24$3.73$3.730——
1985-09-23$3.73$3.730——
1985-09-20$3.73$3.730——
1985-09-19$3.73$3.739,727——
1985-09-18$3.63$3.631,556——
1985-09-17$3.76$3.764,280——
1985-09-16$3.89$3.89778——
1985-09-13$3.89$3.891,167——
1985-09-12$3.82$3.820——
1985-09-11$3.82$3.82389——
1985-09-10$3.86$3.862,723——
1985-09-09$3.79$3.791,945——
1985-09-06$3.76$3.761,945——
1985-09-05$3.76$3.760——
1985-09-04$3.76$3.760——
1985-09-03$3.76$3.765,447——
1985-08-30$3.66$3.660——
1985-08-29$3.66$3.66778——
1985-08-28$3.66$3.660——
1985-08-27$3.66$3.661,556——
1985-08-26$3.69$3.690——
1985-08-23$3.69$3.691,945——
1985-08-22$3.76$3.767,392——
1985-08-21$3.76$3.76389——
1985-08-20$3.76$3.763,502——
1985-08-19$3.76$3.760——
1985-08-16$3.76$3.768,170——
1985-08-15$3.79$3.795,447——
1985-08-14$3.76$3.760——
1985-08-13$3.76$3.763,891——
1985-08-12$3.76$3.761,945——
1985-08-09$3.73$3.730——
1985-08-08$3.73$3.730——
1985-08-07$3.73$3.739,727——
1985-08-06$3.76$3.76778——
1985-08-05$3.76$3.765,058——
1985-08-02$3.76$3.76778——
1985-08-01$3.76$3.760——
1985-07-31$3.76$3.764,280——
1985-07-30$3.82$3.820——
1985-07-29$3.82$3.821,167——
1985-07-26$3.82$3.820——
1985-07-25$3.82$3.820——
1985-07-24$3.82$3.828,170——
1985-07-23$3.89$3.890——
1985-07-22$3.89$3.890——
1985-07-19$3.89$3.891,945——
1985-07-18$3.86$3.860——
1985-07-17$3.86$3.86389——
1985-07-16$3.86$3.861,945——
1985-07-15$3.86$3.860——
1985-07-12$3.86$3.863,891——
1985-07-11$3.82$3.824,280——
1985-07-10$3.82$3.820——
1985-07-09$3.82$3.823,891——
1985-07-08$3.82$3.82778——
1985-07-05$3.86$3.860——
1985-07-03$3.86$3.860——
1985-07-02$3.86$3.860——
1985-07-01$3.86$3.860——
1985-06-28$3.86$3.864,669——
1985-06-27$3.86$3.860——
1985-06-26$3.86$3.86389——
1985-06-25$3.82$3.820——
1985-06-24$3.82$3.820——
1985-06-21$3.82$3.820——
1985-06-20$3.82$3.823,891——
1985-06-19$3.82$3.82778——
1985-06-18$3.79$3.791,945——
1985-06-17$3.79$3.790——
1985-06-14$3.79$3.79389——
1985-06-13$3.79$3.793,502——
1985-06-12$3.73$3.7310,505——
1985-06-11$3.79$3.798,948——
1985-06-10$3.82$3.822,723——
1985-06-07$3.73$3.73389——
1985-06-06$3.66$3.662,723——
1985-06-05$3.53$3.5310,116——
1985-06-04$3.53$3.536,614——
1985-06-03$3.50$3.501,945——
1985-05-31$3.47$3.476,614——
1985-05-30$3.41$3.411,945——
1985-05-29$3.37$3.371,945——
1985-05-28$3.34$3.34389——
1985-05-24$3.37$3.3712,061——
1985-05-23$3.57$3.57778——
1985-05-22$3.60$3.6019,453——
1985-05-21$3.92$3.922,334——
1985-05-20$3.98$3.981,945——
1985-05-17$3.95$3.9510,116——
1985-05-16$3.92$3.92778——
1985-05-15$3.86$3.864,669——
1985-05-14$3.92$3.929,727——
1985-05-13$3.95$3.953,891——
1985-05-10$4.02$4.0210,116——
1985-05-09$3.89$3.890——
1985-05-08$3.89$3.8913,228——
1985-05-07$3.98$3.982,334——
1985-05-06$3.98$3.98778——
1985-05-03$4.05$4.051,945——
1985-05-02$3.95$3.9543,964——
1985-05-01$3.98$3.981,167——
1985-04-30$3.89$3.894,280——
1985-04-29$3.79$3.790——
1985-04-26$3.79$3.7911,283——
1985-04-25$3.79$3.793,112——
1985-04-24$3.73$3.731,945——
1985-04-23$3.73$3.731,167——
1985-04-22$3.73$3.73389——
1985-04-19$3.69$3.69389——
1985-04-18$3.69$3.694,280——
1985-04-17$3.63$3.63778——
1985-04-16$3.63$3.63389——
1985-04-15$3.60$3.603,112——
1985-04-12$3.60$3.6012,450——
1985-04-11$3.76$3.761,167——
1985-04-10$3.76$3.76389——
1985-04-09$3.79$3.79389——
1985-04-08$3.76$3.760——
1985-04-04$3.76$3.765,836——
1985-04-03$3.76$3.764,669——
1985-04-02$3.79$3.79389——
1985-04-01$3.82$3.828,170——
1985-03-29$3.76$3.764,669——
1985-03-28$4.11$4.110——
1985-03-27$4.11$4.110——
1985-03-26$4.11$4.112,334——
1985-03-25$4.11$4.1120,231——
1985-03-22$4.11$4.110——
1985-03-21$4.11$4.110——
1985-03-20$4.11$4.113,891——
1985-03-19$4.11$4.11389——
1985-03-18$4.11$4.118,948——
1985-03-15$4.11$4.113,502——
1985-03-14$4.11$4.110——
1985-03-13$4.11$4.110——
1985-03-12$4.11$4.116,225——
1985-03-11$4.11$4.1111,672——
1985-03-08$4.08$4.08389——
1985-03-07$4.08$4.085,058——
1985-03-06$4.05$4.058,948——
1985-03-05$4.05$4.0518,675——
1985-03-04$4.24$4.244,280——
1985-03-01$4.43$4.436,225——
1985-02-28$4.69$4.690——
1985-02-27$4.69$4.690——
1985-02-26$4.69$4.691,556——
1985-02-25$4.72$4.723,502——
1985-02-22$4.69$4.696,614——
1985-02-21$4.76$4.761,167——
1985-02-20$4.82$4.824,280——
1985-02-19$4.85$4.853,112——
1985-02-15$4.82$4.828,170——
1985-02-14$4.82$4.8210,894——
1985-02-13$4.76$4.764,669——
1985-02-12$4.72$4.728,559——
1985-02-11$4.66$4.663,502——
1985-02-08$4.66$4.6611,672——
1985-02-07$4.50$4.50389——
1985-02-06$4.47$4.47778——
1985-02-05$4.47$4.47778——
1985-02-04$4.47$4.471,167——
1985-02-01$4.50$4.50778——
1985-01-31$4.50$4.502,334——
1985-01-30$4.43$4.433,502——
1985-01-29$4.37$4.373,502——
1985-01-28$4.40$4.405,836——
1985-01-25$4.31$4.311,167——
1985-01-24$4.24$4.240——
1985-01-23$4.24$4.243,112——
1985-01-22$4.24$4.2412,839——
1985-01-21$4.24$4.2413,617——
1985-01-18$4.21$4.212,334——
1985-01-17$4.24$4.243,112——
1985-01-16$4.24$4.240——
1985-01-15$4.24$4.245,447——
1985-01-14$4.24$4.246,614——
1985-01-11$4.21$4.215,836——
1985-01-10$4.14$4.147,003——
1985-01-09$4.18$4.1816,730——
1985-01-08$3.98$3.981,945——
1985-01-07$3.98$3.981,945——
1985-01-04$3.98$3.980——
1985-01-03$3.98$3.989,727——
1985-01-02$4.08$4.0852,523——