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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.61$2.4425,900——
2011-12-29$1.49$2.2629,000——
2011-12-28$1.53$2.3210,400——
2011-12-27$1.35$2.0533,500——
2011-12-23$1.32$2.0018,100——
2011-12-22$1.35$2.0555,900——
2011-12-21$1.35$2.0526,500——
2011-12-20$1.34$2.039,600——
2011-12-19$1.32$2.000——
2011-12-16$1.32$2.009,300——
2011-12-15$1.32$2.0015,000——
2011-12-14$1.41$2.144,800——
2011-12-13$1.51$2.298,500——
2011-12-12$1.59$2.414,900——
2011-12-09$1.81$2.753,300——
2011-12-08$1.64$2.492,000——
2011-12-07$1.64$2.490——
2011-12-06$1.64$2.496,300——
2011-12-05$1.57$2.386,500——
2011-12-02$1.60$2.43400——
2011-12-01$1.64$2.491,700——
2011-11-30$1.72$2.615,100——
2011-11-29$1.62$2.463,100——
2011-11-28$1.70$2.586,400——
2011-11-25$1.50$2.280——
2011-11-23$1.50$2.28600——
2011-11-22$1.50$2.289,600——
2011-11-21$1.55$2.354,600——
2011-11-18$1.53$2.320——
2011-11-17$1.53$2.323,100——
2011-11-16$1.50$2.282,800——
2011-11-15$1.58$2.4016,400——
2011-11-14$1.57$2.381,700——
2011-11-11$1.48$2.254,800——
2011-11-10$1.49$2.262,300——
2011-11-09$1.52$2.311,700——
2011-11-08$1.65$2.5113,300——
2011-11-07$1.56$2.375,500——
2011-11-04$1.70$2.580——
2011-11-03$1.70$2.582,500——
2011-11-02$1.75$2.661,900——
2011-11-01$1.73$2.632,500——
2011-10-31$1.80$2.734,200——
2011-10-28$1.65$2.5112,800——
2011-10-27$1.77$2.6913,300——
2011-10-26$1.80$2.7310,200——
2011-10-25$1.83$2.782,100——
2011-10-24$1.73$2.637,900——
2011-10-21$1.61$2.4425,300——
2011-10-20$1.62$2.468,100——
2011-10-19$1.56$2.372,600——
2011-10-18$1.67$2.546,500——
2011-10-17$1.70$2.580——
2011-10-14$1.70$2.584,100——
2011-10-13$1.64$2.49100——
2011-10-12$1.71$2.601,000——
2011-10-11$1.83$2.789,400——
2011-10-10$1.80$2.737,500——
2011-10-07$1.66$2.52100——
2011-10-06$1.78$2.708,200——
2011-10-05$1.54$2.340——
2011-10-04$1.54$2.349,700——
2011-10-03$1.50$2.2821,500——
2011-09-30$1.50$2.2814,100——
2011-09-29$1.45$2.2015,600——
2011-09-28$1.50$2.28600——
2011-09-27$1.50$2.283,500——
2011-09-26$1.60$2.43700——
2011-09-23$1.65$2.517,900——
2011-09-22$1.67$2.549,900——
2011-09-21$1.90$2.882,100——
2011-09-20$1.92$2.911,500——
2011-09-19$2.02$3.07500——
2011-09-16$2.11$3.203,600——
2011-09-15$2.00$3.045,600——
2011-09-14$1.99$3.021,600——
2011-09-13$2.01$3.054,400——
2011-09-12$2.01$3.059,600——
2011-09-09$2.11$3.20500——
2011-09-08$2.21$3.36400——
2011-09-07$2.22$3.37300——
2011-09-06$2.38$3.610——
2011-09-02$2.38$3.611,100——
2011-09-01$2.38$3.611,000——
2011-08-31$2.40$3.645,500——
2011-08-30$2.36$3.582,600——
2011-08-29$2.26$3.43500——
2011-08-26$2.58$3.921,000——
2011-08-25$2.30$3.49200——
2011-08-24$2.27$3.457,200——
2011-08-23$2.16$3.280——
2011-08-22$2.16$3.280——
2011-08-19$2.16$3.28800——
2011-08-18$2.20$3.341,000——
2011-08-17$2.26$3.431,000——
2011-08-16$2.29$3.481,300——
2011-08-15$2.44$3.700——
2011-08-12$2.44$3.70500——
2011-08-11$2.37$3.60900——
2011-08-10$2.39$3.63600——
2011-08-09$2.41$3.666,200——
2011-08-08$2.46$3.73700——
2011-08-05$2.47$3.750——
2011-08-04$2.47$3.755,900——
2011-08-03$2.44$3.703,000——
2011-08-02$2.48$3.77400——
2011-08-01$2.50$3.803,800——
2011-07-29$2.54$3.8613,300——
2011-07-28$2.61$3.9610,100——
2011-07-27$2.63$3.9918,100——
2011-07-26$2.60$3.951,000——
2011-07-25$2.62$3.989,000——
2011-07-22$2.59$3.9327,300——
2011-07-21$2.66$4.04600——
2011-07-20$2.69$4.086,900——
2011-07-19$2.65$4.025,000——
2011-07-18$2.67$4.058,800——
2011-07-15$2.77$4.2136,700——
2011-07-14$2.70$4.100——
2011-07-13$2.70$4.103,900——
2011-07-12$2.70$4.10100——
2011-07-11$2.74$4.162,600——
2011-07-08$2.77$4.212,400——
2011-07-07$2.80$4.252,400——
2011-07-06$2.80$4.250——
2011-07-05$2.80$4.250——
2011-07-01$2.80$4.250——
2011-06-30$2.80$4.251,600——
2011-06-29$2.71$4.114,500——
2011-06-28$2.71$4.110——
2011-06-27$2.71$4.111,100——
2011-06-24$2.77$4.21500——
2011-06-23$2.90$4.400——
2011-06-22$2.90$4.400——
2011-06-21$2.90$4.400——
2011-06-20$2.90$4.400——
2011-06-17$2.90$4.408,600——
2011-06-16$2.81$4.2710,200——
2011-06-15$2.82$4.28700——
2011-06-14$2.80$4.258,700——
2011-06-13$2.80$4.253,300——
2011-06-10$2.97$4.515,000——
2011-06-09$2.89$4.392,900——
2011-06-08$2.82$4.28600——
2011-06-07$2.89$4.39600——
2011-06-06$2.90$4.401,500——
2011-06-03$3.01$4.570——
2011-06-02$3.01$4.570——
2011-06-01$3.01$4.57500——
2011-05-31$3.20$4.867,400——
2011-05-27$3.16$4.800——
2011-05-26$3.16$4.800——
2011-05-25$3.16$4.803,400——
2011-05-24$3.14$4.771,200——
2011-05-23$3.12$4.741,000——
2011-05-20$3.15$4.783,800——
2011-05-19$3.10$4.71700——
2011-05-18$3.00$4.550——
2011-05-17$3.00$4.55400——
2011-05-16$3.08$4.683,000——
2011-05-13$3.28$4.983,300——
2011-05-12$3.13$4.751,900——
2011-05-11$3.03$4.601,400——
2011-05-10$3.06$4.615,700——
2011-05-09$3.00$4.525,400——
2011-05-06$2.91$4.388,400——
2011-05-05$3.02$4.550——
2011-05-04$3.02$4.5520,500——
2011-05-03$2.95$4.44900——
2011-05-02$2.97$4.475,100——
2011-04-29$2.99$4.508,300——
2011-04-28$2.95$4.442,900——
2011-04-27$2.97$4.47100——
2011-04-26$2.96$4.463,600——
2011-04-25$3.05$4.591,300——
2011-04-21$2.96$4.4626,000——
2011-04-20$3.00$4.5216,400——
2011-04-19$3.05$4.59700——
2011-04-18$3.05$4.593,700——
2011-04-15$3.08$4.6418,800——
2011-04-14$3.15$4.742,600——
2011-04-13$3.10$4.670——
2011-04-12$3.10$4.672,100——
2011-04-11$3.20$4.82600——
2011-04-08$3.24$4.881,000——
2011-04-07$3.16$4.76500——
2011-04-06$3.22$4.85200——
2011-04-05$3.20$4.820——
2011-04-04$3.20$4.820——
2011-04-01$3.20$4.820——
2011-03-31$3.20$4.821,300——
2011-03-30$3.11$4.687,800——
2011-03-29$3.10$4.67900——
2011-03-28$3.18$4.79400——
2011-03-25$3.27$4.922,300——
2011-03-24$3.32$5.001,200——
2011-03-23$3.31$4.98100——
2011-03-22$3.31$4.98900——
2011-03-21$3.31$4.982,500——
2011-03-18$3.28$4.944,600——
2011-03-17$3.39$5.10400——
2011-03-16$3.20$4.82200——
2011-03-15$3.35$5.044,300——
2011-03-14$3.26$4.910——
2011-03-11$3.26$4.913,600——
2011-03-10$3.23$4.86600——
2011-03-09$3.33$5.013,000——
2011-03-08$3.39$5.100——
2011-03-07$3.39$5.10300——
2011-03-04$3.46$5.215,900——
2011-03-03$3.41$5.1312,800——
2011-03-02$3.30$4.970——
2011-03-01$3.30$4.934,800——
2011-02-28$3.20$4.781,000——
2011-02-25$3.15$4.715,700——
2011-02-24$3.21$4.805,700——
2011-02-23$3.20$4.785,300——
2011-02-22$3.25$4.860——
2011-02-18$3.25$4.860——
2011-02-17$3.25$4.86155,300——
2011-02-16$2.92$4.360——
2011-02-15$2.92$4.3614,000——
2011-02-14$2.98$4.4517,200——
2011-02-11$3.14$4.6950,700——
2011-02-10$3.12$4.66700——
2011-02-09$3.04$4.546,400——
2011-02-08$3.09$4.620——
2011-02-07$3.09$4.620——
2011-02-04$3.09$4.620——
2011-02-03$3.09$4.625,200——
2011-02-02$3.13$4.684,800——
2011-02-01$3.05$4.560——
2011-01-31$3.05$4.566,800——
2011-01-28$3.05$4.565,000——
2011-01-27$3.07$4.593,500——
2011-01-26$2.95$4.411,200——
2011-01-25$2.90$4.331,100——
2011-01-24$2.90$4.336,400——
2011-01-21$2.90$4.33600——
2011-01-20$2.80$4.1812,800——
2011-01-19$2.68$4.017,300——
2011-01-18$2.86$4.277,900——
2011-01-14$2.91$4.352,800——
2011-01-13$2.98$4.4512,800——
2011-01-12$2.75$4.1110,000——
2011-01-11$2.83$4.235,900——
2011-01-10$2.82$4.212,200——
2011-01-07$2.87$4.298,900——
2011-01-06$2.75$4.1110,900——
2011-01-05$2.66$3.9814,400——
2011-01-04$2.67$3.9912,800——
2011-01-03$2.62$3.924,500——