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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.90$1.926,614——
1989-12-28$1.83$1.867,781——
1989-12-27$1.86$1.8911,283——
1989-12-26$1.83$1.867,003——
1989-12-22$1.83$1.865,836——
1989-12-21$1.83$1.868,170——
1989-12-20$1.90$1.9233,459——
1989-12-19$1.93$1.957,392——
1989-12-18$1.99$2.021,556——
1989-12-15$2.06$2.080——
1989-12-14$2.06$2.08389——
1989-12-13$2.06$2.080——
1989-12-12$2.06$2.08778——
1989-12-11$2.06$2.080——
1989-12-08$2.06$2.081,945——
1989-12-07$2.09$2.124,280——
1989-12-06$2.15$2.180——
1989-12-05$2.15$2.187,781——
1989-12-04$2.18$2.216,225——
1989-12-01$2.15$2.18778——
1989-11-30$2.18$2.210——
1989-11-29$2.18$2.214,280——
1989-11-28$2.15$2.180——
1989-11-27$2.15$2.180——
1989-11-24$2.15$2.180——
1989-11-22$2.15$2.180——
1989-11-21$2.15$2.181,167——
1989-11-20$2.18$2.211,945——
1989-11-17$2.18$2.21778——
1989-11-16$2.15$2.181,945——
1989-11-15$2.22$2.2411,283——
1989-11-14$2.15$2.173,112——
1989-11-13$2.22$2.243,891——
1989-11-10$2.15$2.172,723——
1989-11-09$2.18$2.207,392——
1989-11-08$2.22$2.243,891——
1989-11-07$2.28$2.308,948——
1989-11-06$2.12$2.1413,228——
1989-11-03$2.18$2.208,559——
1989-11-02$2.15$2.175,836——
1989-11-01$2.18$2.208,948——
1989-10-31$2.18$2.209,337——
1989-10-30$2.22$2.247,392——
1989-10-27$2.25$2.271,167——
1989-10-26$2.25$2.270——
1989-10-25$2.25$2.273,502——
1989-10-24$2.28$2.3024,900——
1989-10-23$2.47$2.499,727——
1989-10-20$2.44$2.4627,623——
1989-10-19$2.28$2.3015,952——
1989-10-18$2.12$2.141,556——
1989-10-17$2.15$2.174,280——
1989-10-16$2.18$2.202,723——
1989-10-13$2.15$2.170——
1989-10-12$2.15$2.173,891——
1989-10-11$2.22$2.241,556——
1989-10-10$2.18$2.205,836——
1989-10-09$2.18$2.2012,839——
1989-10-06$2.06$2.0713,617——
1989-10-05$2.15$2.1713,617——
1989-10-04$2.02$2.0428,012——
1989-10-03$1.96$1.9831,514——
1989-10-02$1.99$2.012,723——
1989-09-29$1.96$1.984,280——
1989-09-28$1.86$1.883,891——
1989-09-27$1.93$1.9417,119——
1989-09-26$1.93$1.947,003——
1989-09-25$1.99$2.013,891——
1989-09-22$1.93$1.94778——
1989-09-21$1.93$1.9414,784——
1989-09-20$1.99$2.0110,894——
1989-09-19$2.02$2.041,556——
1989-09-18$2.09$2.112,334——
1989-09-15$2.09$2.11778——
1989-09-14$2.09$2.115,836——
1989-09-13$2.12$2.140——
1989-09-12$2.12$2.1416,730——
1989-09-11$2.06$2.071,167——
1989-09-08$2.12$2.144,280——
1989-09-07$2.12$2.144,669——
1989-09-06$2.06$2.070——
1989-09-05$2.06$2.072,334——
1989-09-01$2.12$2.147,781——
1989-08-31$2.12$2.146,225——
1989-08-30$2.35$2.3610,894——
1989-08-29$2.31$2.336,225——
1989-08-28$2.28$2.302,723——
1989-08-25$2.38$2.4027,623——
1989-08-24$2.28$2.30778——
1989-08-23$2.28$2.302,723——
1989-08-22$2.25$2.27389——
1989-08-21$2.22$2.242,334——
1989-08-18$2.25$2.273,891——
1989-08-17$2.25$2.273,891——
1989-08-16$2.25$2.274,669——
1989-08-15$2.28$2.305,058——
1989-08-14$2.28$2.300——
1989-08-11$2.28$2.300——
1989-08-10$2.28$2.300——
1989-08-09$2.28$2.300——
1989-08-08$2.28$2.301,945——
1989-08-07$2.31$2.33778——
1989-08-04$2.31$2.331,945——
1989-08-03$2.31$2.33778——
1989-08-02$2.31$2.338,559——
1989-08-01$2.35$2.363,891——
1989-07-31$2.41$2.43389——
1989-07-28$2.41$2.437,392——
1989-07-27$2.31$2.330——
1989-07-26$2.31$2.338,948——
1989-07-25$2.25$2.273,112——
1989-07-24$2.28$2.30778——
1989-07-21$2.28$2.307,003——
1989-07-20$2.31$2.330——
1989-07-19$2.31$2.331,167——
1989-07-18$2.31$2.331,556——
1989-07-17$2.35$2.36389——
1989-07-14$2.31$2.330——
1989-07-13$2.31$2.331,945——
1989-07-12$2.38$2.4010,116——
1989-07-11$2.31$2.338,170——
1989-07-10$2.31$2.332,334——
1989-07-07$2.41$2.430——
1989-07-06$2.41$2.43778——
1989-07-05$2.44$2.460——
1989-07-03$2.44$2.460——
1989-06-30$2.44$2.466,225——
1989-06-29$2.51$2.530——
1989-06-28$2.51$2.53778——
1989-06-27$2.54$2.56389——
1989-06-26$2.54$2.561,556——
1989-06-23$2.60$2.624,669——
1989-06-22$2.54$2.563,502——
1989-06-21$2.57$2.590——
1989-06-20$2.57$2.593,891——
1989-06-19$2.60$2.622,334——
1989-06-16$2.70$2.7211,283——
1989-06-15$2.70$2.723,112——
1989-06-14$2.70$2.7213,228——
1989-06-13$2.60$2.622,334——
1989-06-12$2.63$2.665,447——
1989-06-09$2.70$2.720——
1989-06-08$2.70$2.7211,283——
1989-06-07$2.70$2.720——
1989-06-06$2.70$2.723,891——
1989-06-05$2.76$2.793,891——
1989-06-02$2.70$2.721,945——
1989-06-01$2.70$2.7211,672——
1989-05-31$2.51$2.536,614——
1989-05-30$2.47$2.490——
1989-05-26$2.47$2.492,723——
1989-05-25$2.51$2.538,559——
1989-05-24$2.44$2.46778——
1989-05-23$2.51$2.530——
1989-05-22$2.51$2.530——
1989-05-19$2.51$2.531,945——
1989-05-18$2.51$2.531,556——
1989-05-17$2.57$2.591,167——
1989-05-16$2.57$2.590——
1989-05-15$2.57$2.591,556——
1989-05-12$2.60$2.62778——
1989-05-11$2.63$2.660——
1989-05-10$2.63$2.66778——
1989-05-09$2.70$2.721,167——
1989-05-08$2.70$2.724,280——
1989-05-05$2.76$2.790——
1989-05-04$2.76$2.791,945——
1989-05-03$2.76$2.790——
1989-05-02$2.76$2.790——
1989-05-01$2.76$2.790——
1989-04-28$2.76$2.790——
1989-04-27$2.76$2.790——
1989-04-26$2.76$2.790——
1989-04-25$2.76$2.790——
1989-04-24$2.76$2.790——
1989-04-21$2.76$2.790——
1989-04-20$2.76$2.79778——
1989-04-19$2.76$2.797,781——
1989-04-18$2.73$2.750——
1989-04-17$2.73$2.75389——
1989-04-14$2.73$2.750——
1989-04-13$2.73$2.750——
1989-04-12$2.73$2.750——
1989-04-11$2.73$2.756,225——
1989-04-10$2.80$2.821,945——
1989-04-07$2.83$2.853,891——
1989-04-06$2.86$2.883,891——
1989-04-05$2.96$2.9811,283——
1989-04-04$3.05$3.08389——
1989-04-03$3.08$3.11778——
1989-03-31$3.08$3.1131,125——
1989-03-30$3.08$3.113,502——
1989-03-29$3.12$3.143,891——
1989-03-28$3.12$3.141,945——
1989-03-27$3.15$3.179,337——
1989-03-23$3.08$3.119,727——
1989-03-22$3.02$3.050——
1989-03-21$3.02$3.054,280——
1989-03-20$2.99$3.015,836——
1989-03-17$3.08$3.110——
1989-03-16$3.08$3.117,003——
1989-03-15$3.02$3.050——
1989-03-14$3.02$3.053,891——
1989-03-13$3.02$3.050——
1989-03-10$3.02$3.052,334——
1989-03-09$3.08$3.118,559——
1989-03-08$3.02$3.051,167——
1989-03-07$2.96$2.989,727——
1989-03-06$2.96$2.98778——
1989-03-03$2.92$2.951,945——
1989-03-02$2.89$2.920——
1989-03-01$2.89$2.920——
1989-02-28$2.89$2.925,447——
1989-02-27$2.89$2.922,723——
1989-02-24$2.96$2.980——
1989-02-23$2.96$2.98778——
1989-02-22$2.99$3.011,167——
1989-02-21$3.05$3.080——
1989-02-17$3.05$3.085,058——
1989-02-16$3.08$3.114,669——
1989-02-15$3.12$3.147,781——
1989-02-14$3.12$3.145,058——
1989-02-13$3.05$3.083,112——
1989-02-10$3.05$3.085,058——
1989-02-09$3.05$3.084,669——
1989-02-08$3.08$3.111,945——
1989-02-07$3.08$3.1110,116——
1989-02-06$3.08$3.1117,119——
1989-02-03$2.99$3.01389——
1989-02-02$2.99$3.01389——
1989-02-01$2.96$2.982,723——
1989-01-31$3.05$3.084,280——
1989-01-30$3.12$3.14778——
1989-01-27$3.08$3.116,225——
1989-01-26$3.02$3.05389——
1989-01-25$2.99$3.01778——
1989-01-24$2.99$3.011,556——
1989-01-23$2.92$2.9518,675——
1989-01-20$2.83$2.850——
1989-01-19$2.83$2.850——
1989-01-18$2.83$2.850——
1989-01-17$2.83$2.850——
1989-01-16$2.83$2.850——
1989-01-13$2.83$2.851,556——
1989-01-12$2.83$2.853,502——
1989-01-11$2.89$2.921,556——
1989-01-10$2.92$2.956,614——
1989-01-09$2.99$3.01778——
1989-01-06$3.02$3.053,112——
1989-01-05$2.92$2.951,167——
1989-01-04$2.99$3.016,614——
1989-01-03$3.02$3.056,225——