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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.64$3.9531,600——
2010-12-30$2.59$3.8734,000——
2010-12-29$2.75$4.1158,900——
2010-12-28$2.45$3.6617,300——
2010-12-27$2.60$3.89179,800——
2010-12-23$2.69$4.024,500——
2010-12-22$2.69$4.0258,900——
2010-12-21$2.77$4.141,700——
2010-12-20$2.91$4.350——
2010-12-17$2.91$4.356,800——
2010-12-16$2.84$4.2422,800——
2010-12-15$2.80$4.183,400——
2010-12-14$2.77$4.141,800——
2010-12-13$2.75$4.114,200——
2010-12-10$2.57$3.8410,400——
2010-12-09$2.57$3.8423,700——
2010-12-08$2.68$4.010——
2010-12-07$2.68$4.013,700——
2010-12-06$2.76$4.121,300——
2010-12-03$2.84$4.248,700——
2010-12-02$2.58$3.868,200——
2010-12-01$2.63$3.931,200——
2010-11-30$2.61$3.9014,600——
2010-11-29$2.59$3.871,500——
2010-11-26$2.61$3.900——
2010-11-24$2.61$3.903,000——
2010-11-23$2.71$4.054,600——
2010-11-22$2.62$3.924,100——
2010-11-19$2.70$4.031,000——
2010-11-18$2.74$4.090——
2010-11-17$2.74$4.097,500——
2010-11-16$2.67$3.990——
2010-11-15$2.67$3.99500——
2010-11-12$2.65$3.962,100——
2010-11-11$2.75$4.1112,300——
2010-11-10$2.68$4.012,100——
2010-11-09$2.70$4.037,400——
2010-11-08$2.84$4.242,500——
2010-11-05$2.96$4.427,300——
2010-11-04$2.75$4.112,900——
2010-11-03$3.01$4.50500——
2010-11-02$3.05$4.523,400——
2010-11-01$2.94$4.365,300——
2010-10-29$2.93$4.344,400——
2010-10-28$2.61$3.872,100——
2010-10-27$2.79$4.143,800——
2010-10-26$2.84$4.215,200——
2010-10-25$2.86$4.244,500——
2010-10-22$3.01$4.462,500——
2010-10-21$3.01$4.4612,700——
2010-10-20$3.07$4.553,000——
2010-10-19$2.90$4.30500——
2010-10-18$3.02$4.484,300——
2010-10-15$2.95$4.373,900——
2010-10-14$2.80$4.156,900——
2010-10-13$2.75$4.0819,900——
2010-10-12$2.64$3.910——
2010-10-11$2.64$3.912,700——
2010-10-08$2.61$3.870——
2010-10-07$2.61$3.871,800——
2010-10-06$2.70$4.000——
2010-10-05$2.70$4.003,000——
2010-10-04$2.69$3.99100——
2010-10-01$2.79$4.140——
2010-09-30$2.79$4.142,800——
2010-09-29$2.65$3.936,200——
2010-09-28$2.70$4.006,800——
2010-09-27$2.71$4.022,800——
2010-09-24$2.70$4.007,800——
2010-09-23$2.84$4.211,900——
2010-09-22$2.82$4.182,200——
2010-09-21$2.89$4.282,800——
2010-09-20$2.86$4.243,600——
2010-09-17$2.62$3.8821,100——
2010-09-16$2.84$4.21700——
2010-09-15$2.86$4.242,000——
2010-09-14$2.86$4.242,800——
2010-09-13$3.16$4.6816,900——
2010-09-10$2.90$4.3018,400——
2010-09-09$2.90$4.301,500——
2010-09-08$2.86$4.243,000——
2010-09-07$2.97$4.401,300——
2010-09-03$3.00$4.453,300——
2010-09-02$2.85$4.221,300——
2010-09-01$2.80$4.1524,800——
2010-08-31$2.95$4.372,200——
2010-08-30$2.71$4.024,700——
2010-08-27$2.90$4.305,600——
2010-08-26$2.79$4.14900——
2010-08-25$2.71$4.0248,800——
2010-08-24$2.86$4.201,300——
2010-08-23$2.90$4.2613,300——
2010-08-20$2.91$4.289,900——
2010-08-19$2.75$4.0412,200——
2010-08-18$2.63$3.8612,300——
2010-08-17$2.90$4.267,100——
2010-08-16$3.00$4.413,600——
2010-08-13$2.94$4.322,600——
2010-08-12$2.77$4.071,900——
2010-08-11$2.82$4.14200——
2010-08-10$2.81$4.136,300——
2010-08-09$2.95$4.330——
2010-08-06$2.95$4.33100——
2010-08-05$3.00$4.416,400——
2010-08-04$2.94$4.323,200——
2010-08-03$2.82$4.145,300——
2010-08-02$2.95$4.331,100——
2010-07-30$2.94$4.322,500——
2010-07-29$2.93$4.3012,300——
2010-07-28$3.06$4.502,100——
2010-07-27$3.00$4.418,500——
2010-07-26$2.74$4.0337,300——
2010-07-23$2.76$4.061,300——
2010-07-22$2.76$4.066,100——
2010-07-21$2.80$4.1111,100——
2010-07-20$2.70$3.9710,700——
2010-07-19$2.92$4.294,100——
2010-07-16$2.83$4.1611,800——
2010-07-15$2.97$4.362,900——
2010-07-14$2.70$3.979,100——
2010-07-13$2.52$3.7011,100——
2010-07-12$2.55$3.7510,100——
2010-07-09$2.60$3.8241,100——
2010-07-08$2.89$4.2514,400——
2010-07-07$2.90$4.261,800——
2010-07-06$2.95$4.333,700——
2010-07-02$3.02$4.444,700——
2010-07-01$2.95$4.331,400——
2010-06-30$3.00$4.4112,600——
2010-06-29$2.95$4.3329,800——
2010-06-28$3.05$4.4810,700——
2010-06-25$3.04$4.476,900——
2010-06-24$3.15$4.6342,200——
2010-06-23$3.19$4.691,400——
2010-06-22$3.38$4.9713,200——
2010-06-21$3.52$5.1713,700——
2010-06-18$3.48$5.117,600——
2010-06-17$3.40$5.0018,300——
2010-06-16$3.05$4.4810,900——
2010-06-15$3.09$4.543,800——
2010-06-14$3.11$4.573,900——
2010-06-11$3.27$4.801,800——
2010-06-10$3.36$4.942,400——
2010-06-09$3.17$4.661,300——
2010-06-08$3.10$4.5510,400——
2010-06-07$3.24$4.765,900——
2010-06-04$3.30$4.851,100——
2010-06-03$3.45$5.072,400——
2010-06-02$3.37$4.951,900——
2010-06-01$3.40$5.00400——
2010-05-28$3.37$4.953,600——
2010-05-27$3.45$5.072,900——
2010-05-26$3.55$5.222,200——
2010-05-25$3.29$4.833,600——
2010-05-24$3.32$4.881,000——
2010-05-21$3.25$4.774,700——
2010-05-20$3.31$4.86500——
2010-05-19$3.37$4.956,000——
2010-05-18$3.43$5.043,100——
2010-05-17$3.50$5.14700——
2010-05-14$3.50$5.141,000——
2010-05-13$3.38$4.976,000——
2010-05-12$3.38$4.971,500——
2010-05-11$3.40$4.966,000——
2010-05-10$3.36$4.904,800——
2010-05-07$3.54$5.1616,500——
2010-05-06$3.74$5.4529,900——
2010-05-05$3.33$4.862,300——
2010-05-04$3.44$5.0216,100——
2010-05-03$3.70$5.4029,400——
2010-04-30$3.60$5.2533,900——
2010-04-29$3.51$5.1248,000——
2010-04-28$3.20$4.6726,500——
2010-04-27$3.17$4.6215,100——
2010-04-26$3.27$4.7718,600——
2010-04-23$3.48$5.0842,800——
2010-04-22$3.46$5.0540,200——
2010-04-21$3.45$5.038,700——
2010-04-20$3.64$5.314,800——
2010-04-19$3.75$5.4710,700——
2010-04-16$3.94$5.751,700——
2010-04-15$3.80$5.5414,300——
2010-04-14$3.81$5.5610,900——
2010-04-13$3.60$5.2528,000——
2010-04-12$3.53$5.151,100——
2010-04-09$3.59$5.243,700——
2010-04-08$3.50$5.103,000——
2010-04-07$3.57$5.2127,300——
2010-04-06$3.62$5.284,000——
2010-04-05$3.64$5.3113,800——
2010-04-01$3.73$5.441,400——
2010-03-31$3.81$5.56200——
2010-03-30$3.51$5.122,300——
2010-03-29$3.55$5.182,200——
2010-03-26$3.84$5.6015,200——
2010-03-25$3.81$5.56600——
2010-03-24$3.70$5.403,600——
2010-03-23$3.61$5.263,500——
2010-03-22$3.78$5.511,100——
2010-03-19$4.10$5.9814,300——
2010-03-18$3.75$5.474,000——
2010-03-17$3.97$5.7943,500——
2010-03-16$3.52$5.1322,400——
2010-03-15$3.73$5.4426,900——
2010-03-12$3.88$5.6631,400——
2010-03-11$3.60$5.2521,200——
2010-03-10$3.57$5.219,700——
2010-03-09$3.31$4.8312,400——
2010-03-08$3.42$4.9950,100——
2010-03-05$3.68$5.3724,100——
2010-03-04$3.83$5.5930,500——
2010-03-03$3.48$5.0820,900——
2010-03-02$3.26$4.7217,000——
2010-03-01$3.43$4.965,300——
2010-02-26$3.54$5.127,500——
2010-02-25$3.48$5.046,400——
2010-02-24$3.52$5.093,900——
2010-02-23$3.56$5.151,800——
2010-02-22$3.63$5.252,200——
2010-02-19$3.71$5.372,200——
2010-02-18$3.65$5.280——
2010-02-17$3.65$5.283,100——
2010-02-16$3.61$5.221,000——
2010-02-12$3.50$5.073,900——
2010-02-11$3.64$5.27400——
2010-02-10$3.71$5.370——
2010-02-09$3.71$5.3718,600——
2010-02-08$3.70$5.35500——
2010-02-05$3.69$5.3453,700——
2010-02-04$3.60$5.2111,000——
2010-02-03$3.49$5.053,200——
2010-02-02$3.49$5.058,600——
2010-02-01$3.49$5.0537,700——
2010-01-29$3.53$5.112,600——
2010-01-28$3.45$4.992,400——
2010-01-27$3.43$4.966,400——
2010-01-26$3.50$5.072,600——
2010-01-25$3.50$5.075,900——
2010-01-22$3.37$4.881,600——
2010-01-21$3.54$5.122,800——
2010-01-20$3.49$5.0527,400——
2010-01-19$3.73$5.4013,100——
2010-01-15$3.77$5.467,800——
2010-01-14$3.67$5.317,600——
2010-01-13$3.63$5.2527,700——
2010-01-12$3.65$5.2818,000——
2010-01-11$3.50$5.078,000——
2010-01-08$3.62$5.24300——
2010-01-07$3.61$5.228,400——
2010-01-06$3.67$5.315,600——
2010-01-05$3.76$5.44800——
2010-01-04$3.99$5.774,000——