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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.91$1.9810,964——
1992-12-30$1.84$1.908,135——
1992-12-29$1.77$1.831,061——
1992-12-28$1.73$1.791,061——
1992-12-24$1.70$1.767,074——
1992-12-23$1.63$1.6813,087——
1992-12-22$1.66$1.72354——
1992-12-21$1.70$1.760——
1992-12-18$1.70$1.76707——
1992-12-17$1.70$1.761,768——
1992-12-16$1.70$1.763,537——
1992-12-15$1.77$1.832,830——
1992-12-14$1.70$1.76354——
1992-12-11$1.70$1.766,366——
1992-12-10$1.73$1.79354——
1992-12-09$1.73$1.7944,919——
1992-12-08$1.70$1.7647,395——
1992-12-07$1.59$1.650——
1992-12-04$1.59$1.653,183——
1992-12-03$1.63$1.683,537——
1992-12-02$1.70$1.76354——
1992-12-01$1.70$1.760——
1992-11-30$1.70$1.761,768——
1992-11-27$1.63$1.680——
1992-11-25$1.63$1.685,659——
1992-11-24$1.52$1.5723,344——
1992-11-23$1.45$1.5013,087——
1992-11-20$1.56$1.610——
1992-11-19$1.56$1.610——
1992-11-18$1.56$1.618,842——
1992-11-17$1.63$1.681,768——
1992-11-16$1.66$1.720——
1992-11-13$1.66$1.722,830——
1992-11-12$1.70$1.764,244——
1992-11-11$1.70$1.760——
1992-11-10$1.70$1.763,537——
1992-11-09$1.73$1.790——
1992-11-06$1.73$1.799,903——
1992-11-05$1.70$1.760——
1992-11-04$1.70$1.760——
1992-11-03$1.70$1.761,061——
1992-11-02$1.73$1.7910,964——
1992-10-30$1.63$1.680——
1992-10-29$1.66$1.710——
1992-10-28$1.66$1.711,768——
1992-10-27$1.70$1.740——
1992-10-26$1.70$1.74354——
1992-10-23$1.70$1.741,061——
1992-10-22$1.66$1.710——
1992-10-21$1.66$1.714,244——
1992-10-20$1.59$1.643,537——
1992-10-19$1.63$1.675,305——
1992-10-16$1.66$1.710——
1992-10-15$1.66$1.713,891——
1992-10-14$1.66$1.71354——
1992-10-13$1.66$1.711,768——
1992-10-12$1.66$1.71707——
1992-10-09$1.70$1.740——
1992-10-08$1.70$1.74707——
1992-10-07$1.70$1.74707——
1992-10-06$1.66$1.711,768——
1992-10-05$1.63$1.671,061——
1992-10-02$1.66$1.710——
1992-10-01$1.66$1.711,415——
1992-09-30$1.70$1.740——
1992-09-29$1.70$1.740——
1992-09-28$1.70$1.740——
1992-09-25$1.70$1.740——
1992-09-24$1.70$1.740——
1992-09-23$1.70$1.740——
1992-09-22$1.70$1.74354——
1992-09-21$1.73$1.780——
1992-09-18$1.73$1.783,537——
1992-09-17$1.73$1.7811,318——
1992-09-16$1.70$1.741,768——
1992-09-15$1.70$1.74354——
1992-09-14$1.67$1.72389——
1992-09-11$1.67$1.720——
1992-09-10$1.67$1.720——
1992-09-09$1.67$1.721,945——
1992-09-08$1.61$1.656,225——
1992-09-04$1.67$1.720——
1992-09-03$1.67$1.720——
1992-09-02$1.67$1.72778——
1992-09-01$1.64$1.685,058——
1992-08-31$1.70$1.750——
1992-08-28$1.70$1.750——
1992-08-27$1.70$1.758,559——
1992-08-26$1.64$1.687,781——
1992-08-25$1.64$1.6814,784——
1992-08-24$1.77$1.811,167——
1992-08-21$1.80$1.850——
1992-08-20$1.80$1.853,891——
1992-08-19$1.80$1.858,170——
1992-08-18$1.80$1.856,614——
1992-08-17$1.80$1.855,836——
1992-08-14$1.83$1.886,225——
1992-08-13$1.80$1.85778——
1992-08-12$1.80$1.850——
1992-08-11$1.80$1.855,058——
1992-08-10$1.73$1.787,003——
1992-08-07$1.67$1.725,447——
1992-08-06$1.64$1.680——
1992-08-05$1.64$1.682,723——
1992-08-04$1.64$1.684,280——
1992-08-03$1.67$1.721,945——
1992-07-31$1.67$1.720——
1992-07-30$1.67$1.724,280——
1992-07-29$1.61$1.650——
1992-07-28$1.61$1.651,945——
1992-07-27$1.57$1.622,334——
1992-07-24$1.61$1.653,502——
1992-07-23$1.54$1.5812,061——
1992-07-22$1.67$1.721,945——
1992-07-21$1.64$1.680——
1992-07-20$1.64$1.681,945——
1992-07-17$1.64$1.6815,952——
1992-07-16$1.61$1.6521,009——
1992-07-15$1.61$1.654,280——
1992-07-14$1.61$1.653,891——
1992-07-13$1.61$1.650——
1992-07-10$1.61$1.6514,395——
1992-07-09$1.70$1.7510,116——
1992-07-08$1.73$1.780——
1992-07-07$1.73$1.780——
1992-07-06$1.73$1.78778——
1992-07-02$1.70$1.750——
1992-07-01$1.70$1.759,337——
1992-06-30$1.67$1.720——
1992-06-29$1.67$1.722,334——
1992-06-26$1.64$1.685,447——
1992-06-25$1.57$1.6216,341——
1992-06-24$1.64$1.683,112——
1992-06-23$1.61$1.6510,116——
1992-06-22$1.61$1.654,669——
1992-06-19$1.67$1.72405,402——
1992-06-18$1.64$1.6821,787——
1992-06-17$1.61$1.6521,398——
1992-06-16$1.64$1.6814,395——
1992-06-15$1.73$1.782,334——
1992-06-12$1.80$1.855,447——
1992-06-11$1.77$1.810——
1992-06-10$1.77$1.810——
1992-06-09$1.77$1.813,891——
1992-06-08$1.80$1.8514,006——
1992-06-05$1.73$1.7819,453——
1992-06-04$1.77$1.8113,617——
1992-06-03$1.83$1.88778——
1992-06-02$1.83$1.8828,012——
1992-06-01$1.83$1.8827,234——
1992-05-29$1.90$1.95778——
1992-05-28$1.86$1.911,167——
1992-05-27$1.90$1.950——
1992-05-26$1.90$1.950——
1992-05-22$1.90$1.950——
1992-05-21$1.90$1.950——
1992-05-20$1.90$1.951,945——
1992-05-19$1.93$1.980——
1992-05-18$1.93$1.980——
1992-05-15$1.93$1.980——
1992-05-14$1.93$1.980——
1992-05-13$1.93$1.980——
1992-05-12$1.93$1.980——
1992-05-11$1.93$1.980——
1992-05-08$1.93$1.980——
1992-05-07$1.93$1.982,334——
1992-05-06$1.96$2.013,891——
1992-05-05$1.86$1.910——
1992-05-04$1.86$1.910——
1992-05-01$1.86$1.910——
1992-04-30$1.86$1.910——
1992-04-29$1.86$1.910——
1992-04-28$1.86$1.91778——
1992-04-27$1.86$1.911,945——
1992-04-24$1.86$1.91389——
1992-04-23$1.83$1.880——
1992-04-22$1.83$1.8822,176——
1992-04-21$1.83$1.8815,952——
1992-04-20$1.90$1.950——
1992-04-16$1.90$1.9516,730——
1992-04-15$1.96$2.011,556——
1992-04-14$1.99$2.0514,784——
1992-04-13$2.09$2.140——
1992-04-10$2.09$2.142,334——
1992-04-09$2.15$2.211,556——
1992-04-08$2.18$2.24389——
1992-04-07$2.22$2.283,891——
1992-04-06$2.12$2.181,556——
1992-04-03$2.12$2.183,891——
1992-04-02$2.06$2.1116,730——
1992-04-01$1.90$1.9510,116——
1992-03-31$2.06$2.1122,955——
1992-03-30$2.12$2.1824,511——
1992-03-27$2.35$2.4115,952——
1992-03-26$2.41$2.471,556——
1992-03-25$2.41$2.471,167——
1992-03-24$2.44$2.5123,344——
1992-03-23$2.44$2.5121,009——
1992-03-20$2.44$2.5120,231——
1992-03-19$2.44$2.51778——
1992-03-18$2.44$2.5119,453——
1992-03-17$2.44$2.515,447——
1992-03-16$2.44$2.510——
1992-03-13$2.44$2.511,945——
1992-03-12$2.41$2.47778——
1992-03-11$2.41$2.473,891——
1992-03-10$2.38$2.449,727——
1992-03-09$2.38$2.440——
1992-03-06$2.38$2.440——
1992-03-05$2.38$2.448,559——
1992-03-04$2.38$2.4438,906——
1992-03-03$2.35$2.411,945——
1992-03-02$2.38$2.4411,672——
1992-02-28$2.38$2.4427,234——
1992-02-27$2.44$2.514,280——
1992-02-26$2.51$2.577,781——
1992-02-25$2.47$2.542,723——
1992-02-24$2.47$2.545,058——
1992-02-21$2.54$2.6124,122——
1992-02-20$2.60$2.67105,825——
1992-02-19$2.35$2.4112,839——
1992-02-18$2.35$2.4112,450——
1992-02-14$2.31$2.3827,623——
1992-02-13$2.31$2.3816,730——
1992-02-12$2.28$2.3431,514——
1992-02-11$2.15$2.210——
1992-02-10$2.15$2.214,669——
1992-02-07$2.18$2.2417,508——
1992-02-06$2.15$2.215,836——
1992-02-05$2.15$2.2128,012——
1992-02-04$2.15$2.2118,675——
1992-02-03$2.15$2.2113,617——
1992-01-31$2.12$2.1816,341——
1992-01-30$2.09$2.1410,116——
1992-01-29$2.06$2.1111,283——
1992-01-28$2.12$2.1816,730——
1992-01-27$2.02$2.08389——
1992-01-24$2.06$2.110——
1992-01-23$2.06$2.112,723——
1992-01-22$2.12$2.1821,398——
1992-01-21$2.12$2.1820,620——
1992-01-20$2.15$2.2124,900——
1992-01-17$2.15$2.219,727——
1992-01-16$2.06$2.1146,298——
1992-01-15$2.06$2.1120,231——
1992-01-14$2.06$2.115,058——
1992-01-13$2.02$2.0821,787——
1992-01-10$2.06$2.1118,675——
1992-01-09$1.99$2.0528,791——
1992-01-08$1.90$1.953,891——
1992-01-07$1.86$1.9110,505——
1992-01-06$1.86$1.9116,341——
1992-01-03$1.80$1.8510,894——
1992-01-02$1.80$1.8522,955——