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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$2.25$2.631,286——
1993-12-30$2.22$2.580——
1993-12-29$2.22$2.580——
1993-12-28$2.22$2.580——
1993-12-27$2.22$2.5838,585——
1993-12-23$2.22$2.589,003——
1993-12-22$2.25$2.6349,195——
1993-12-21$2.33$2.723,215——
1993-12-20$2.33$2.720——
1993-12-17$2.33$2.720——
1993-12-16$2.33$2.722,572——
1993-12-15$2.37$2.76322——
1993-12-14$2.33$2.7216,077——
1993-12-13$2.33$2.7211,575——
1993-12-10$2.37$2.769,646——
1993-12-09$2.29$2.671,608——
1993-12-08$2.33$2.728,360——
1993-12-07$2.33$2.721,929——
1993-12-06$2.33$2.722,572——
1993-12-03$2.29$2.670——
1993-12-02$2.29$2.67643——
1993-12-01$2.25$2.6323,794——
1993-11-30$2.29$2.6716,077——
1993-11-29$2.37$2.768,038——
1993-11-26$2.33$2.720——
1993-11-24$2.33$2.720——
1993-11-23$2.33$2.729,325——
1993-11-22$2.33$2.726,431——
1993-11-19$2.37$2.761,286——
1993-11-18$2.33$2.72322——
1993-11-17$2.33$2.72322——
1993-11-16$2.33$2.722,572——
1993-11-15$2.41$2.791,608——
1993-11-12$2.41$2.79643——
1993-11-11$2.37$2.7514,791——
1993-11-10$2.41$2.7912,218——
1993-11-09$2.33$2.704,502——
1993-11-08$2.33$2.701,608——
1993-11-05$2.33$2.701,286——
1993-11-04$2.37$2.750——
1993-11-03$2.37$2.755,466——
1993-11-02$2.37$2.75643——
1993-11-01$2.37$2.75643——
1993-10-29$2.37$2.758,360——
1993-10-28$2.37$2.75965——
1993-10-27$2.33$2.705,466——
1993-10-26$2.33$2.70322——
1993-10-25$2.33$2.700——
1993-10-22$2.33$2.70322——
1993-10-21$2.37$2.755,788——
1993-10-20$2.33$2.700——
1993-10-19$2.33$2.700——
1993-10-18$2.33$2.704,823——
1993-10-15$2.37$2.7513,505——
1993-10-14$2.33$2.703,215——
1993-10-13$2.37$2.757,717——
1993-10-12$2.25$2.613,858——
1993-10-11$2.29$2.663,215——
1993-10-08$2.29$2.6611,254——
1993-10-07$2.33$2.7014,791——
1993-10-06$2.33$2.709,968——
1993-10-05$2.37$2.7567,523——
1993-10-04$2.41$2.791,286——
1993-10-01$2.41$2.790——
1993-09-30$2.41$2.795,788——
1993-09-29$2.37$2.750——
1993-09-28$2.37$2.75322——
1993-09-27$2.33$2.701,608——
1993-09-24$2.37$2.750——
1993-09-23$2.37$2.75322——
1993-09-22$2.29$2.660——
1993-09-21$2.29$2.660——
1993-09-20$2.29$2.661,929——
1993-09-17$2.37$2.75965——
1993-09-16$2.33$2.701,608——
1993-09-15$2.37$2.75322——
1993-09-14$2.33$2.706,431——
1993-09-13$2.33$2.420——
1993-09-10$2.33$2.429,903——
1993-09-09$2.33$2.42354——
1993-09-08$2.30$2.381,061——
1993-09-07$2.30$2.387,428——
1993-09-03$2.33$2.420——
1993-09-02$2.33$2.4212,379——
1993-09-01$2.30$2.38354——
1993-08-31$2.30$2.380——
1993-08-30$2.30$2.381,768——
1993-08-27$2.33$2.422,476——
1993-08-26$2.26$2.345,305——
1993-08-25$2.30$2.380——
1993-08-24$2.30$2.384,952——
1993-08-23$2.26$2.340——
1993-08-20$2.26$2.341,061——
1993-08-19$2.23$2.310——
1993-08-18$2.23$2.318,489——
1993-08-17$2.19$2.270——
1993-08-16$2.19$2.271,415——
1993-08-13$2.19$2.273,183——
1993-08-12$2.19$2.271,061——
1993-08-11$2.19$2.27707——
1993-08-10$2.19$2.273,891——
1993-08-09$2.23$2.31354——
1993-08-06$2.23$2.3118,392——
1993-08-05$2.26$2.340——
1993-08-04$2.26$2.348,842——
1993-08-03$2.26$2.3421,575——
1993-08-02$2.30$2.384,244——
1993-07-30$2.26$2.345,659——
1993-07-29$2.26$2.340——
1993-07-28$2.26$2.3424,051——
1993-07-27$2.30$2.384,244——
1993-07-26$2.26$2.340——
1993-07-23$2.26$2.3410,611——
1993-07-22$2.26$2.342,476——
1993-07-21$2.26$2.340——
1993-07-20$2.26$2.343,537——
1993-07-19$2.26$2.348,489——
1993-07-16$2.26$2.340——
1993-07-15$2.26$2.3429,356——
1993-07-14$2.26$2.3423,697——
1993-07-13$2.16$2.2314,148——
1993-07-12$2.01$2.099,196——
1993-07-09$1.98$2.050——
1993-07-08$1.98$2.051,768——
1993-07-07$1.94$2.018,842——
1993-07-06$1.94$2.010——
1993-07-02$1.94$2.0115,209——
1993-07-01$1.91$1.9810,964——
1993-06-30$1.87$1.947,074——
1993-06-29$1.91$1.98354——
1993-06-28$1.94$2.019,550——
1993-06-25$1.87$1.944,952——
1993-06-24$1.91$1.9815,916——
1993-06-23$1.80$1.8725,112——
1993-06-22$1.91$1.980——
1993-06-21$1.91$1.980——
1993-06-18$1.91$1.980——
1993-06-17$1.91$1.98354——
1993-06-16$1.87$1.940——
1993-06-15$1.87$1.942,476——
1993-06-14$1.91$1.98707——
1993-06-11$1.87$1.947,074——
1993-06-10$1.84$1.9030,064——
1993-06-09$1.98$2.051,415——
1993-06-08$1.94$2.010——
1993-06-07$1.94$2.014,244——
1993-06-04$2.01$2.090——
1993-06-03$2.01$2.0914,855——
1993-06-02$1.94$2.010——
1993-06-01$1.94$2.011,061——
1993-05-28$1.98$2.05354——
1993-05-27$1.98$2.050——
1993-05-26$1.98$2.050——
1993-05-25$1.98$2.053,537——
1993-05-24$1.98$2.050——
1993-05-21$1.98$2.050——
1993-05-20$1.98$2.051,061——
1993-05-19$1.98$2.053,183——
1993-05-18$1.98$2.050——
1993-05-17$1.98$2.053,891——
1993-05-14$2.05$2.123,537——
1993-05-13$2.01$2.090——
1993-05-12$2.01$2.094,598——
1993-05-11$2.09$2.161,415——
1993-05-10$2.09$2.160——
1993-05-07$2.09$2.1610,611——
1993-05-06$1.98$2.05707——
1993-05-05$1.94$2.016,013——
1993-05-04$1.98$2.050——
1993-05-03$1.98$2.05707——
1993-04-30$1.94$2.010——
1993-04-29$1.94$2.017,781——
1993-04-28$2.05$2.120——
1993-04-27$2.05$2.121,768——
1993-04-26$2.09$2.16707——
1993-04-23$2.12$2.203,537——
1993-04-22$2.16$2.230——
1993-04-21$2.16$2.232,122——
1993-04-20$2.19$2.270——
1993-04-19$2.19$2.276,013——
1993-04-16$2.16$2.231,061——
1993-04-15$2.19$2.275,659——
1993-04-14$2.26$2.343,537——
1993-04-13$2.19$2.273,537——
1993-04-12$2.23$2.3114,501——
1993-04-08$2.30$2.3812,733——
1993-04-07$2.33$2.4246,334——
1993-04-06$2.44$2.5384,532——
1993-04-05$2.16$2.2338,906——
1993-04-02$1.73$1.790——
1993-04-01$1.73$1.790——
1993-03-31$1.73$1.792,122——
1993-03-30$1.73$1.79354——
1993-03-29$1.73$1.790——
1993-03-26$1.73$1.790——
1993-03-25$1.73$1.797,781——
1993-03-24$1.80$1.870——
1993-03-23$1.80$1.872,476——
1993-03-22$1.80$1.87354——
1993-03-19$1.77$1.830——
1993-03-18$1.77$1.830——
1993-03-17$1.77$1.830——
1993-03-16$1.77$1.830——
1993-03-15$1.77$1.830——
1993-03-12$1.77$1.830——
1993-03-11$1.77$1.836,366——
1993-03-10$1.80$1.870——
1993-03-09$1.80$1.873,537——
1993-03-08$1.77$1.83354——
1993-03-05$1.73$1.791,061——
1993-03-04$1.77$1.831,415——
1993-03-03$1.73$1.79354——
1993-03-02$1.70$1.7612,379——
1993-03-01$1.80$1.870——
1993-02-26$1.80$1.873,891——
1993-02-25$1.77$1.833,537——
1993-02-24$1.77$1.830——
1993-02-23$1.77$1.830——
1993-02-22$1.77$1.83707——
1993-02-19$1.77$1.830——
1993-02-18$1.77$1.834,244——
1993-02-17$1.66$1.7215,562——
1993-02-16$1.63$1.6819,453——
1993-02-12$1.73$1.790——
1993-02-11$1.73$1.79354——
1993-02-10$1.73$1.793,537——
1993-02-09$1.73$1.792,830——
1993-02-08$1.77$1.830——
1993-02-05$1.77$1.834,598——
1993-02-04$1.77$1.831,768——
1993-02-03$1.73$1.7913,440——
1993-02-02$1.73$1.7915,209——
1993-02-01$1.80$1.872,830——
1993-01-29$1.80$1.872,122——
1993-01-28$1.80$1.8718,392——
1993-01-27$1.77$1.8334,308——
1993-01-26$1.87$1.941,768——
1993-01-25$1.84$1.9015,209——
1993-01-22$1.84$1.9010,964——
1993-01-21$1.87$1.940——
1993-01-20$1.87$1.943,891——
1993-01-19$1.94$2.015,659——
1993-01-18$1.87$1.941,768——
1993-01-15$1.87$1.940——
1993-01-14$1.87$1.940——
1993-01-13$1.87$1.942,476——
1993-01-12$1.87$1.9411,318——
1993-01-11$1.84$1.900——
1993-01-08$1.84$1.902,122——
1993-01-07$1.87$1.941,415——
1993-01-06$1.84$1.902,476——
1993-01-05$1.84$1.903,537——
1993-01-04$1.80$1.874,952——