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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.89$2.9213,228——
1988-12-29$2.80$2.823,112——
1988-12-28$2.70$2.725,447——
1988-12-27$2.76$2.791,945——
1988-12-23$2.73$2.756,614——
1988-12-22$2.76$2.7912,450——
1988-12-21$2.73$2.75389——
1988-12-20$2.70$2.720——
1988-12-19$2.70$2.725,058——
1988-12-16$2.76$2.7915,952——
1988-12-15$2.73$2.751,945——
1988-12-14$2.70$2.720——
1988-12-13$2.70$2.720——
1988-12-12$2.70$2.720——
1988-12-09$2.70$2.7211,283——
1988-12-08$2.76$2.792,334——
1988-12-07$2.76$2.7923,344——
1988-12-06$2.73$2.750——
1988-12-05$2.73$2.751,167——
1988-12-02$2.76$2.790——
1988-12-01$2.76$2.795,447——
1988-11-30$2.70$2.726,225——
1988-11-29$2.67$2.693,112——
1988-11-28$2.63$2.66778——
1988-11-25$2.67$2.691,945——
1988-11-23$2.73$2.743,502——
1988-11-22$2.67$2.681,167——
1988-11-21$2.70$2.713,112——
1988-11-18$2.73$2.741,556——
1988-11-17$2.70$2.713,112——
1988-11-16$2.67$2.683,891——
1988-11-15$2.67$2.681,556——
1988-11-14$2.70$2.711,556——
1988-11-11$2.76$2.781,167——
1988-11-10$2.80$2.817,003——
1988-11-09$2.76$2.781,556——
1988-11-08$2.80$2.81778——
1988-11-07$2.76$2.78389——
1988-11-04$2.83$2.840——
1988-11-03$2.83$2.843,891——
1988-11-02$2.76$2.781,945——
1988-11-01$2.80$2.813,891——
1988-10-31$2.76$2.786,225——
1988-10-28$2.76$2.780——
1988-10-27$2.76$2.783,112——
1988-10-26$2.86$2.870——
1988-10-25$2.86$2.871,945——
1988-10-24$2.92$2.948,170——
1988-10-21$2.99$3.0018,286——
1988-10-20$2.99$3.004,280——
1988-10-19$2.92$2.948,948——
1988-10-18$2.89$2.9015,952——
1988-10-17$2.89$2.903,112——
1988-10-14$2.80$2.817,003——
1988-10-13$2.83$2.8420,620——
1988-10-12$2.83$2.846,225——
1988-10-11$2.67$2.68778——
1988-10-10$2.67$2.68389——
1988-10-07$2.70$2.7130,347——
1988-10-06$2.41$2.423,112——
1988-10-05$2.31$2.3219,453——
1988-10-04$2.35$2.360——
1988-10-03$2.35$2.363,502——
1988-09-30$2.41$2.4216,341——
1988-09-29$2.31$2.321,945——
1988-09-28$2.31$2.329,337——
1988-09-27$2.28$2.291,945——
1988-09-26$2.22$2.234,669——
1988-09-23$2.25$2.265,058——
1988-09-22$2.35$2.363,502——
1988-09-21$2.44$2.4564,195——
1988-09-20$2.44$2.457,781——
1988-09-19$2.38$2.393,891——
1988-09-16$2.31$2.321,945——
1988-09-15$2.25$2.2617,897——
1988-09-14$2.12$2.1312,839——
1988-09-13$2.44$2.451,556——
1988-09-12$2.47$2.485,447——
1988-09-09$2.54$2.551,167——
1988-09-08$2.57$2.5815,173——
1988-09-07$2.57$2.589,727——
1988-09-06$2.63$2.6515,562——
1988-09-02$2.38$2.3922,955——
1988-09-01$1.93$1.940——
1988-08-31$1.93$1.940——
1988-08-30$1.93$1.940——
1988-08-29$1.93$1.941,167——
1988-08-26$1.96$1.970——
1988-08-25$1.96$1.97389——
1988-08-24$1.99$2.002,723——
1988-08-23$1.99$2.000——
1988-08-22$1.99$2.004,669——
1988-08-19$2.06$2.072,723——
1988-08-18$2.02$2.031,945——
1988-08-17$2.02$2.03389——
1988-08-16$2.02$2.03778——
1988-08-15$2.06$2.070——
1988-08-12$2.06$2.070——
1988-08-11$2.06$2.071,167——
1988-08-10$2.06$2.070——
1988-08-09$2.06$2.070——
1988-08-08$2.06$2.07778——
1988-08-05$2.06$2.07778——
1988-08-04$2.12$2.133,891——
1988-08-03$2.18$2.198,170——
1988-08-02$2.12$2.130——
1988-08-01$2.12$2.131,556——
1988-07-29$2.12$2.130——
1988-07-28$2.12$2.130——
1988-07-27$2.12$2.13389——
1988-07-26$2.12$2.130——
1988-07-25$2.12$2.13389——
1988-07-22$2.18$2.193,891——
1988-07-21$2.15$2.1615,173——
1988-07-20$2.12$2.133,891——
1988-07-19$2.06$2.070——
1988-07-18$2.06$2.07778——
1988-07-15$2.02$2.031,167——
1988-07-14$2.02$2.031,945——
1988-07-13$1.99$2.000——
1988-07-12$1.99$2.000——
1988-07-11$1.99$2.000——
1988-07-08$1.99$2.005,447——
1988-07-07$1.99$2.000——
1988-07-06$1.99$2.00778——
1988-07-05$2.06$2.0726,067——
1988-07-01$2.15$2.160——
1988-06-30$2.15$2.160——
1988-06-29$2.15$2.161,945——
1988-06-28$2.15$2.1624,900——
1988-06-27$2.18$2.1910,116——
1988-06-24$2.22$2.232,334——
1988-06-23$2.09$2.105,447——
1988-06-22$1.96$1.978,948——
1988-06-21$1.80$1.818,559——
1988-06-20$1.73$1.740——
1988-06-17$1.73$1.744,669——
1988-06-16$1.80$1.810——
1988-06-15$1.80$1.813,891——
1988-06-14$1.77$1.772,334——
1988-06-13$1.73$1.743,891——
1988-06-10$1.73$1.740——
1988-06-09$1.73$1.740——
1988-06-08$1.73$1.743,502——
1988-06-07$1.70$1.716,614——
1988-06-06$1.77$1.776,614——
1988-06-03$1.77$1.777,003——
1988-06-02$1.73$1.740——
1988-06-01$1.73$1.743,502——
1988-05-31$1.77$1.770——
1988-05-27$1.77$1.775,836——
1988-05-26$1.77$1.773,891——
1988-05-25$1.77$1.7759,137——
1988-05-24$1.90$1.901,945——
1988-05-23$1.86$1.873,891——
1988-05-20$1.83$1.8433,459——
1988-05-19$1.86$1.872,334——
1988-05-18$1.93$1.940——
1988-05-17$1.93$1.940——
1988-05-16$1.93$1.9417,897——
1988-05-13$1.96$1.973,112——
1988-05-12$1.96$1.973,891——
1988-05-11$1.93$1.940——
1988-05-10$1.93$1.94389——
1988-05-09$1.93$1.941,556——
1988-05-06$1.86$1.871,167——
1988-05-05$1.93$1.944,669——
1988-05-04$1.93$1.94389——
1988-05-03$1.90$1.90778——
1988-05-02$1.90$1.902,334——
1988-04-29$1.86$1.871,556——
1988-04-28$1.90$1.9020,231——
1988-04-27$1.96$1.970——
1988-04-26$1.96$1.97778——
1988-04-25$1.99$2.000——
1988-04-22$1.99$2.0013,617——
1988-04-21$1.86$1.8713,617——
1988-04-20$1.93$1.940——
1988-04-19$1.93$1.943,112——
1988-04-18$1.99$2.007,392——
1988-04-15$1.83$1.8414,395——
1988-04-14$1.90$1.900——
1988-04-13$1.90$1.900——
1988-04-12$1.90$1.903,112——
1988-04-11$1.93$1.945,447——
1988-04-08$1.86$1.8720,620——
1988-04-07$1.93$1.9420,620——
1988-04-06$2.09$2.103,112——
1988-04-05$2.12$2.133,891——
1988-04-04$2.18$2.1912,061——
1988-03-31$2.28$2.291,945——
1988-03-30$2.25$2.26778——
1988-03-29$2.25$2.262,334——
1988-03-28$2.25$2.262,334——
1988-03-25$2.28$2.291,556——
1988-03-24$2.31$2.32389——
1988-03-23$2.31$2.322,723——
1988-03-22$2.35$2.361,167——
1988-03-21$2.38$2.390——
1988-03-18$2.38$2.39778——
1988-03-17$2.41$2.423,891——
1988-03-16$2.44$2.4525,678——
1988-03-15$2.22$2.2315,562——
1988-03-14$1.99$2.005,836——
1988-03-11$2.02$2.031,167——
1988-03-10$2.02$2.0317,897——
1988-03-09$1.96$1.973,502——
1988-03-08$1.86$1.871,167——
1988-03-07$1.90$1.901,945——
1988-03-04$1.86$1.870——
1988-03-03$1.86$1.870——
1988-03-02$1.86$1.874,280——
1988-03-01$1.86$1.871,945——
1988-02-29$1.80$1.81778——
1988-02-26$1.77$1.777,003——
1988-02-25$1.83$1.84778——
1988-02-24$1.80$1.816,225——
1988-02-23$1.77$1.772,723——
1988-02-22$1.77$1.770——
1988-02-19$1.77$1.77778——
1988-02-18$1.77$1.7715,952——
1988-02-17$1.86$1.876,225——
1988-02-16$1.83$1.840——
1988-02-12$1.83$1.840——
1988-02-11$1.83$1.842,723——
1988-02-10$1.90$1.900——
1988-02-09$1.90$1.9018,286——
1988-02-08$1.70$1.712,334——
1988-02-05$1.61$1.61778——
1988-02-04$1.54$1.55389——
1988-02-03$1.57$1.58389——
1988-02-02$1.54$1.553,502——
1988-02-01$1.45$1.45778——
1988-01-29$1.41$1.422,334——
1988-01-28$1.45$1.453,112——
1988-01-27$1.54$1.550——
1988-01-26$1.54$1.552,334——
1988-01-25$1.51$1.520——
1988-01-22$1.51$1.520——
1988-01-21$1.51$1.52389——
1988-01-20$1.54$1.558,170——
1988-01-19$1.61$1.616,225——
1988-01-18$1.67$1.681,167——
1988-01-15$1.64$1.65778——
1988-01-14$1.64$1.651,167——
1988-01-13$1.61$1.610——
1988-01-12$1.61$1.6111,672——
1988-01-11$1.61$1.610——
1988-01-08$1.61$1.611,945——
1988-01-07$1.64$1.652,723——
1988-01-06$1.64$1.657,781——
1988-01-05$1.61$1.613,891——
1988-01-04$1.45$1.453,502——