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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.16$3.710——
1994-12-29$3.16$3.712,923——
1994-12-28$3.12$3.668,477——
1994-12-27$3.16$3.714,092——
1994-12-23$3.21$3.760——
1994-12-22$3.21$3.763,215——
1994-12-21$3.16$3.717,308——
1994-12-20$3.08$3.619,354——
1994-12-19$2.91$3.410——
1994-12-16$2.91$3.414,385——
1994-12-15$2.95$3.4618,415——
1994-12-14$3.08$3.610——
1994-12-13$3.08$3.6114,323——
1994-12-12$3.16$3.7113,738——
1994-12-09$3.21$3.762,923——
1994-12-08$3.21$3.762,923——
1994-12-07$3.25$3.812,923——
1994-12-06$3.21$3.764,385——
1994-12-05$3.25$3.813,215——
1994-12-02$3.25$3.812,923——
1994-12-01$3.25$3.8134,200——
1994-11-30$3.21$3.7617,246——
1994-11-29$3.34$3.9156,415——
1994-11-28$3.59$4.2142,385——
1994-11-25$3.16$3.710——
1994-11-23$3.16$3.710——
1994-11-22$3.16$3.71585——
1994-11-21$3.12$3.660——
1994-11-18$3.12$3.660——
1994-11-17$3.12$3.662,631——
1994-11-16$3.16$3.710——
1994-11-15$3.16$3.711,754——
1994-11-14$3.16$3.710——
1994-11-11$3.16$3.710——
1994-11-10$3.16$3.711,754——
1994-11-09$3.12$3.664,969——
1994-11-08$3.12$3.664,385——
1994-11-07$3.08$3.617,600——
1994-11-04$3.12$3.665,262——
1994-11-03$3.25$3.810——
1994-11-02$3.25$3.8112,569——
1994-11-01$3.16$3.690——
1994-10-31$3.16$3.69877——
1994-10-28$3.12$3.641,754——
1994-10-27$3.16$3.691,462——
1994-10-26$3.12$3.640——
1994-10-25$3.12$3.640——
1994-10-24$3.12$3.642,631——
1994-10-21$3.21$3.741,754——
1994-10-20$3.16$3.692,338——
1994-10-19$3.21$3.743,215——
1994-10-18$3.21$3.74133,585——
1994-10-17$3.21$3.740——
1994-10-14$3.21$3.742,631——
1994-10-13$3.25$3.797,892——
1994-10-12$3.42$3.9924,262——
1994-10-11$3.29$3.84292——
1994-10-10$3.29$3.8412,277——
1994-10-07$3.21$3.7411,692——
1994-10-06$3.04$3.542,923——
1994-10-05$2.95$3.445,554——
1994-10-04$3.04$3.544,385——
1994-10-03$3.12$3.640——
1994-09-30$3.12$3.641,169——
1994-09-29$3.08$3.594,677——
1994-09-28$2.91$3.390——
1994-09-27$2.91$3.390——
1994-09-26$2.91$3.390——
1994-09-23$2.91$3.392,046——
1994-09-22$2.91$3.391,462——
1994-09-21$2.91$3.392,338——
1994-09-20$2.99$3.491,462——
1994-09-19$2.91$3.390——
1994-09-16$2.91$3.390——
1994-09-15$2.91$3.39585——
1994-09-14$2.87$3.340——
1994-09-13$2.87$3.3410,231——
1994-09-12$2.92$3.400——
1994-09-09$2.92$3.405,466——
1994-09-08$2.80$3.2611,897——
1994-09-07$2.84$3.310——
1994-09-06$2.84$3.310——
1994-09-02$2.84$3.311,929——
1994-09-01$2.80$3.2614,148——
1994-08-31$2.80$3.260——
1994-08-30$2.80$3.263,215——
1994-08-29$2.80$3.263,215——
1994-08-26$2.76$3.22322——
1994-08-25$2.72$3.170——
1994-08-24$2.72$3.171,286——
1994-08-23$2.76$3.22322——
1994-08-22$2.72$3.170——
1994-08-19$2.72$3.1746,302——
1994-08-18$2.72$3.170——
1994-08-17$2.72$3.170——
1994-08-16$2.72$3.171,286——
1994-08-15$2.72$3.170——
1994-08-12$2.72$3.170——
1994-08-11$2.72$3.170——
1994-08-10$2.72$3.17965——
1994-08-09$2.68$3.13643——
1994-08-08$2.68$3.130——
1994-08-05$2.68$3.130——
1994-08-04$2.68$3.1348,874——
1994-08-03$2.70$3.1585,208——
1994-08-02$2.72$3.170——
1994-08-01$2.72$3.1721,222——
1994-07-29$2.64$3.085,145——
1994-07-28$2.68$3.139,003——
1994-07-27$2.64$3.080——
1994-07-26$2.64$3.088,682——
1994-07-25$2.64$3.083,215——
1994-07-22$2.68$3.130——
1994-07-21$2.68$3.130——
1994-07-20$2.68$3.139,003——
1994-07-19$2.68$3.130——
1994-07-18$2.68$3.130——
1994-07-15$2.68$3.13643——
1994-07-14$2.60$3.030——
1994-07-13$2.60$3.030——
1994-07-12$2.60$3.030——
1994-07-11$2.60$3.030——
1994-07-08$2.60$3.034,180——
1994-07-07$2.64$3.080——
1994-07-06$2.64$3.08965——
1994-07-05$2.68$3.130——
1994-07-01$2.68$3.139,646——
1994-06-30$2.80$3.2689,388——
1994-06-29$2.49$2.902,894——
1994-06-28$2.41$2.810——
1994-06-27$2.41$2.813,537——
1994-06-24$2.45$2.85643——
1994-06-23$2.49$2.905,145——
1994-06-22$2.41$2.810——
1994-06-21$2.41$2.8112,862——
1994-06-20$2.53$2.940——
1994-06-17$2.53$2.940——
1994-06-16$2.53$2.941,608——
1994-06-15$2.57$2.993,858——
1994-06-14$2.60$3.0333,762——
1994-06-13$2.53$2.9427,009——
1994-06-10$2.57$2.99322——
1994-06-09$2.57$2.9917,042——
1994-06-08$2.53$2.940——
1994-06-07$2.53$2.94643——
1994-06-06$2.49$2.900——
1994-06-03$2.49$2.90643——
1994-06-02$2.49$2.90322——
1994-06-01$2.49$2.900——
1994-05-31$2.49$2.9027,331——
1994-05-27$2.45$2.8517,685——
1994-05-26$2.41$2.812,251——
1994-05-25$2.37$2.760——
1994-05-24$2.37$2.768,038——
1994-05-23$2.37$2.760——
1994-05-20$2.37$2.760——
1994-05-19$2.37$2.765,466——
1994-05-18$2.41$2.813,215——
1994-05-17$2.33$2.720——
1994-05-16$2.33$2.722,251——
1994-05-13$2.33$2.721,608——
1994-05-12$2.33$2.728,038——
1994-05-11$2.37$2.760——
1994-05-10$2.37$2.760——
1994-05-09$2.37$2.76643——
1994-05-06$2.37$2.760——
1994-05-05$2.37$2.76322——
1994-05-04$2.41$2.810——
1994-05-03$2.41$2.817,395——
1994-05-02$2.33$2.723,215——
1994-04-29$2.33$2.721,929——
1994-04-28$2.33$2.72643——
1994-04-26$2.33$2.721,929——
1994-04-25$2.37$2.764,823——
1994-04-22$2.37$2.760——
1994-04-21$2.37$2.76643——
1994-04-20$2.29$2.670——
1994-04-19$2.29$2.670——
1994-04-18$2.29$2.673,858——
1994-04-15$2.33$2.72322——
1994-04-14$2.33$2.720——
1994-04-13$2.33$2.728,038——
1994-04-12$2.33$2.721,286——
1994-04-11$2.37$2.760——
1994-04-08$2.37$2.760——
1994-04-07$2.37$2.761,608——
1994-04-06$2.33$2.720——
1994-04-05$2.33$2.721,286——
1994-04-04$2.33$2.720——
1994-03-31$2.33$2.722,572——
1994-03-30$2.37$2.7612,540——
1994-03-29$2.41$2.810——
1994-03-28$2.41$2.810——
1994-03-25$2.41$2.8118,971——
1994-03-24$2.57$2.9917,363——
1994-03-23$2.49$2.9054,662——
1994-03-22$2.33$2.720——
1994-03-21$2.33$2.724,502——
1994-03-18$2.41$2.810——
1994-03-17$2.41$2.814,502——
1994-03-16$2.33$2.7212,862——
1994-03-15$2.33$2.721,286——
1994-03-14$2.29$2.671,286——
1994-03-11$2.29$2.6720,578——
1994-03-10$2.29$2.673,537——
1994-03-09$2.33$2.724,502——
1994-03-08$2.29$2.670——
1994-03-07$2.29$2.670——
1994-03-04$2.29$2.679,646——
1994-03-03$2.33$2.720——
1994-03-02$2.33$2.725,788——
1994-03-01$2.37$2.761,286——
1994-02-28$2.37$2.761,608——
1994-02-25$2.33$2.728,038——
1994-02-24$2.33$2.723,215——
1994-02-23$2.33$2.724,823——
1994-02-22$2.37$2.760——
1994-02-18$2.37$2.76965——
1994-02-17$2.37$2.763,858——
1994-02-16$2.33$2.723,215——
1994-02-15$2.29$2.67643——
1994-02-14$2.29$2.674,180——
1994-02-11$2.29$2.673,215——
1994-02-10$2.29$2.677,074——
1994-02-09$2.29$2.673,537——
1994-02-08$2.33$2.721,608——
1994-02-07$2.29$2.671,929——
1994-02-04$2.37$2.7611,897——
1994-02-03$2.37$2.760——
1994-02-02$2.37$2.760——
1994-02-01$2.37$2.760——
1994-01-31$2.37$2.762,572——
1994-01-28$2.37$2.760——
1994-01-27$2.37$2.760——
1994-01-26$2.37$2.760——
1994-01-25$2.37$2.760——
1994-01-24$2.37$2.761,286——
1994-01-21$2.37$2.7610,932——
1994-01-20$2.25$2.63322——
1994-01-19$2.22$2.581,929——
1994-01-18$2.25$2.634,823——
1994-01-17$2.29$2.673,215——
1994-01-14$2.33$2.721,608——
1994-01-13$2.29$2.67322——
1994-01-12$2.25$2.633,215——
1994-01-11$2.22$2.5845,015——
1994-01-10$2.33$2.721,608——
1994-01-07$2.33$2.72322——
1994-01-06$2.29$2.67965——
1994-01-05$2.25$2.630——
1994-01-04$2.25$2.630——
1994-01-03$2.25$2.630——