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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.59$3.9322,000——
2012-12-28$2.52$3.83900——
2012-12-27$2.51$3.8112,700——
2012-12-26$2.53$3.841,000——
2012-12-24$2.55$3.872,100——
2012-12-21$2.48$3.775,700——
2012-12-20$2.52$3.835,100——
2012-12-19$2.53$3.849,200——
2012-12-18$2.53$3.8415,900——
2012-12-17$2.56$3.891,100——
2012-12-14$2.54$3.860——
2012-12-13$2.54$3.861,600——
2012-12-12$2.55$3.8716,500——
2012-12-11$2.55$3.873,100——
2012-12-10$2.53$3.848,800——
2012-12-07$2.60$3.95103,600——
2012-12-06$2.41$3.663,200——
2012-12-05$2.64$4.011,000——
2012-12-04$2.50$3.809,400——
2012-12-03$2.46$3.732,700——
2012-11-30$2.45$3.723,300——
2012-11-29$2.41$3.664,700——
2012-11-28$2.36$3.5815,900——
2012-11-27$2.34$3.553,600——
2012-11-26$2.31$3.512,000——
2012-11-23$2.32$3.520——
2012-11-21$2.32$3.52900——
2012-11-20$2.24$3.406,600——
2012-11-19$2.14$3.251,900——
2012-11-16$2.16$3.283,600——
2012-11-15$2.20$3.342,600——
2012-11-14$2.20$3.346,000——
2012-11-13$2.11$3.20200——
2012-11-12$2.10$3.19118,500——
2012-11-09$2.39$3.635,600——
2012-11-08$2.44$3.703,500——
2012-11-07$2.37$3.601,000——
2012-11-06$2.40$3.642,900——
2012-11-05$2.36$3.5810,200——
2012-11-02$2.35$3.576,300——
2012-11-01$2.36$3.581,400——
2012-10-31$2.41$3.6613,400——
2012-10-26$2.28$3.461,900——
2012-10-25$2.28$3.461,400——
2012-10-24$2.30$3.491,000——
2012-10-23$2.39$3.638,600——
2012-10-22$2.41$3.6617,100——
2012-10-19$2.34$3.5534,700——
2012-10-18$2.36$3.58200——
2012-10-17$2.40$3.640——
2012-10-16$2.40$3.646,700——
2012-10-15$2.42$3.6722,400——
2012-10-12$2.44$3.707,900——
2012-10-11$2.50$3.8017,400——
2012-10-10$2.41$3.664,300——
2012-10-09$2.42$3.6743,700——
2012-10-08$2.35$3.571,400——
2012-10-05$2.38$3.6112,900——
2012-10-04$2.36$3.585,000——
2012-10-03$2.31$3.5119,600——
2012-10-02$2.32$3.526,900——
2012-10-01$2.35$3.574,000——
2012-09-28$2.37$3.607,400——
2012-09-27$2.39$3.6314,000——
2012-09-26$2.33$3.5435,600——
2012-09-25$2.34$3.5542,400——
2012-09-24$2.52$3.8379,800——
2012-09-21$2.44$3.7051,700——
2012-09-20$2.33$3.5455,300——
2012-09-19$2.40$3.6490,600——
2012-09-18$2.61$3.96123,400——
2012-09-17$2.84$4.31258,100——
2012-09-14$2.75$4.18763,500——
2012-09-13$1.55$2.35100——
2012-09-12$1.52$2.312,600——
2012-09-11$1.59$2.411,500——
2012-09-10$1.66$2.52100——
2012-09-07$1.67$2.54900——
2012-09-06$1.60$2.434,600——
2012-09-05$1.55$2.35300——
2012-09-04$1.56$2.37700——
2012-08-31$1.55$2.3512,800——
2012-08-30$1.57$2.382,100——
2012-08-29$1.56$2.37100——
2012-08-28$1.52$2.31200——
2012-08-27$1.48$2.25400——
2012-08-24$1.52$2.317,100——
2012-08-23$1.65$2.510——
2012-08-22$1.65$2.51100——
2012-08-21$1.62$2.460——
2012-08-20$1.62$2.46300——
2012-08-17$1.66$2.524,600——
2012-08-16$1.63$2.474,200——
2012-08-15$1.59$2.41100——
2012-08-14$1.57$2.38200——
2012-08-13$1.57$2.38100——
2012-08-10$1.56$2.377,800——
2012-08-09$1.59$2.415,600——
2012-08-08$1.56$2.378,700——
2012-08-07$1.60$2.431,800——
2012-08-06$1.60$2.43500——
2012-08-03$1.57$2.381,400——
2012-08-02$1.55$2.35500——
2012-08-01$1.60$2.431,100——
2012-07-31$1.67$2.544,000——
2012-07-30$1.60$2.435,500——
2012-07-27$1.60$2.43600——
2012-07-26$1.47$2.239,400——
2012-07-25$1.51$2.294,200——
2012-07-24$1.63$2.47100——
2012-07-23$1.59$2.4114,500——
2012-07-20$1.61$2.4416,000——
2012-07-19$1.56$2.375,000——
2012-07-18$1.60$2.4316,300——
2012-07-17$1.60$2.4314,600——
2012-07-16$1.61$2.448,900——
2012-07-13$1.62$2.462,200——
2012-07-12$1.71$2.603,000——
2012-07-11$1.72$2.610——
2012-07-10$1.72$2.6116,200——
2012-07-09$1.75$2.662,800——
2012-07-06$1.74$2.642,500——
2012-07-05$1.66$2.520——
2012-07-03$1.66$2.520——
2012-07-02$1.66$2.520——
2012-06-29$1.66$2.5216,100——
2012-06-28$1.66$2.521,600——
2012-06-27$1.64$2.490——
2012-06-26$1.64$2.4917,300——
2012-06-25$1.70$2.5813,600——
2012-06-22$1.80$2.738,400——
2012-06-21$1.77$2.69800——
2012-06-20$1.60$2.430——
2012-06-19$1.60$2.433,300——
2012-06-18$1.62$2.46900——
2012-06-15$1.73$2.63800——
2012-06-14$1.61$2.44300——
2012-06-13$1.62$2.46500——
2012-06-12$1.69$2.57400——
2012-06-11$1.69$2.570——
2012-06-08$1.69$2.575,700——
2012-06-07$1.74$2.645,600——
2012-06-06$1.77$2.6927,900——
2012-06-05$1.80$2.7323,100——
2012-06-04$1.83$2.780——
2012-06-01$1.83$2.783,000——
2012-05-31$1.87$2.841,500——
2012-05-30$1.68$2.55100——
2012-05-29$1.68$2.554,300——
2012-05-25$1.69$2.572,500——
2012-05-24$1.80$2.73900——
2012-05-23$1.80$2.7313,000——
2012-05-22$1.80$2.730——
2012-05-21$1.80$2.730——
2012-05-18$1.80$2.731,900——
2012-05-17$1.85$2.8115,800——
2012-05-16$1.79$2.722,800——
2012-05-15$1.83$2.78300——
2012-05-14$1.94$2.952,300——
2012-05-11$1.80$2.73100——
2012-05-10$1.71$2.60300——
2012-05-09$1.69$2.57500——
2012-05-08$1.79$2.723,400——
2012-05-07$1.90$2.881,400——
2012-05-04$1.79$2.7213,700——
2012-05-03$1.65$2.5122,000——
2012-05-02$1.68$2.552,400——
2012-05-01$1.76$2.67300——
2012-04-30$1.82$2.761,000——
2012-04-27$1.81$2.750——
2012-04-26$1.81$2.7513,300——
2012-04-25$1.90$2.880——
2012-04-24$1.90$2.8814,400——
2012-04-23$1.99$3.021,300——
2012-04-20$1.92$2.910——
2012-04-19$1.92$2.9112,200——
2012-04-18$1.85$2.81300——
2012-04-17$1.85$2.814,600——
2012-04-16$2.01$3.053,200——
2012-04-13$1.74$2.64500——
2012-04-12$1.76$2.671,400——
2012-04-11$1.81$2.750——
2012-04-10$1.81$2.751,000——
2012-04-09$1.86$2.821,200——
2012-04-05$1.93$2.930——
2012-04-04$1.93$2.931,300——
2012-04-03$2.00$3.041,300——
2012-04-02$1.92$2.916,400——
2012-03-30$2.05$3.1115,400——
2012-03-29$2.10$3.191,000——
2012-03-28$1.97$2.993,100——
2012-03-27$2.05$3.116,400——
2012-03-26$2.01$3.050——
2012-03-23$2.01$3.05200——
2012-03-22$2.12$3.224,400——
2012-03-21$2.02$3.071,000——
2012-03-20$1.87$2.841,700——
2012-03-19$1.97$2.992,500——
2012-03-16$1.96$2.98800——
2012-03-15$2.11$3.20200——
2012-03-14$2.15$3.26500——
2012-03-13$1.98$3.01600——
2012-03-12$2.14$3.250——
2012-03-09$2.14$3.25300——
2012-03-08$1.98$3.011,400——
2012-03-07$1.98$3.010——
2012-03-06$1.98$3.013,200——
2012-03-05$2.10$3.1912,000——
2012-03-02$2.13$3.23400——
2012-03-01$2.08$3.166,600——
2012-02-29$2.05$3.111,100——
2012-02-28$2.19$3.322,500——
2012-02-27$2.17$3.293,200——
2012-02-24$2.19$3.323,500——
2012-02-23$2.20$3.3429,700——
2012-02-22$2.22$3.376,500——
2012-02-21$2.10$3.19100——
2012-02-17$2.20$3.341,300——
2012-02-16$2.15$3.260——
2012-02-15$2.15$3.261,600——
2012-02-14$2.20$3.3411,900——
2012-02-13$2.10$3.1910,700——
2012-02-10$1.95$2.9610,800——
2012-02-09$1.80$2.7310,100——
2012-02-08$1.71$2.608,700——
2012-02-07$1.85$2.8120,200——
2012-02-06$1.66$2.5217,600——
2012-02-03$1.76$2.673,600——
2012-02-02$1.73$2.637,800——
2012-02-01$1.63$2.476,000——
2012-01-31$1.78$2.705,900——
2012-01-30$1.68$2.551,900——
2012-01-27$1.62$2.465,700——
2012-01-26$1.71$2.602,500——
2012-01-25$1.71$2.601,900——
2012-01-24$1.60$2.4312,600——
2012-01-23$1.65$2.512,100——
2012-01-20$1.78$2.709,700——
2012-01-19$1.65$2.511,200——
2012-01-18$1.76$2.677,400——
2012-01-17$1.78$2.70900——
2012-01-13$1.78$2.708,100——
2012-01-12$1.70$2.581,900——
2012-01-11$1.75$2.667,000——
2012-01-10$1.79$2.726,000——
2012-01-09$1.79$2.724,600——
2012-01-06$1.79$2.724,600——
2012-01-05$1.70$2.588,200——
2012-01-04$1.67$2.54400——
2012-01-03$1.68$2.559,500——