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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.29$3.48300——
2013-12-30$2.31$3.5171,300——
2013-12-27$2.33$3.5432,600——
2013-12-26$2.35$3.5718,800——
2013-12-24$2.38$3.6117,100——
2013-12-23$2.32$3.5213,200——
2013-12-20$2.28$3.4610,700——
2013-12-19$2.37$3.6010,700——
2013-12-18$2.30$3.4964,700——
2013-12-17$2.30$3.499,800——
2013-12-16$2.13$3.2325,500——
2013-12-13$2.00$3.047,300——
2013-12-12$2.10$3.191,300——
2013-12-11$2.11$3.20142,400——
2013-12-10$2.13$3.233,600——
2013-12-09$2.08$3.1614,300——
2013-12-06$2.09$3.1739,000——
2013-12-05$2.06$3.130——
2013-12-04$2.06$3.135,200——
2013-12-03$2.04$3.1011,500——
2013-12-02$2.07$3.14200——
2013-11-29$2.08$3.16100——
2013-11-27$2.04$3.100——
2013-11-26$2.04$3.106,000——
2013-11-25$2.04$3.100——
2013-11-22$2.04$3.1017,700——
2013-11-21$2.01$3.0520,700——
2013-11-20$2.08$3.16800——
2013-11-19$2.07$3.14600——
2013-11-18$2.07$3.143,800——
2013-11-15$2.10$3.195,400——
2013-11-14$2.06$3.13100——
2013-11-13$2.06$3.131,400——
2013-11-12$2.05$3.11500——
2013-11-11$2.06$3.136,300——
2013-11-08$2.09$3.17500——
2013-11-07$2.12$3.221,000——
2013-11-06$2.09$3.171,000——
2013-11-05$2.07$3.142,800——
2013-11-04$2.01$3.050——
2013-11-01$2.01$3.053,900——
2013-10-31$2.10$3.191,900——
2013-10-30$2.07$3.14800——
2013-10-29$2.05$3.111,700——
2013-10-28$2.02$3.07400——
2013-10-25$2.01$3.0527,300——
2013-10-24$2.08$3.161,000——
2013-10-23$2.08$3.166,400——
2013-10-22$2.09$3.17800——
2013-10-21$2.02$3.071,100——
2013-10-18$1.98$3.0147,100——
2013-10-17$2.03$3.0814,100——
2013-10-16$1.98$3.0113,100——
2013-10-15$2.03$3.081,200——
2013-10-14$2.03$3.0819,100——
2013-10-11$2.04$3.101,500——
2013-10-10$2.07$3.14500——
2013-10-09$2.06$3.13200——
2013-10-08$2.04$3.102,000——
2013-10-07$2.05$3.11100——
2013-10-04$2.11$3.205,700——
2013-10-03$2.05$3.113,400——
2013-10-02$2.05$3.1110,800——
2013-10-01$2.03$3.0825,600——
2013-09-30$2.06$3.132,300——
2013-09-27$2.04$3.102,200——
2013-09-26$2.04$3.103,200——
2013-09-25$2.05$3.114,900——
2013-09-24$2.10$3.198,800——
2013-09-23$2.13$3.235,200——
2013-09-20$2.18$3.3139,100——
2013-09-19$2.16$3.282,300——
2013-09-18$2.18$3.313,400——
2013-09-17$2.18$3.3133,600——
2013-09-16$2.29$3.486,800——
2013-09-13$2.27$3.4561,300——
2013-09-12$2.27$3.451,200——
2013-09-11$2.25$3.4220,100——
2013-09-10$2.25$3.424,700——
2013-09-09$2.23$3.394,200——
2013-09-06$2.29$3.4815,300——
2013-09-05$2.26$3.4318,300——
2013-09-04$2.24$3.404,400——
2013-09-03$2.37$3.600——
2013-08-30$2.32$3.52600——
2013-08-29$2.33$3.541,900——
2013-08-28$2.30$3.4910,300——
2013-08-27$2.34$3.5515,900——
2013-08-26$2.27$3.457,800——
2013-08-23$2.26$3.430——
2013-08-22$2.26$3.431,000——
2013-08-21$2.23$3.390——
2013-08-20$2.23$3.390——
2013-08-19$2.23$3.3910,600——
2013-08-16$2.29$3.483,600——
2013-08-15$2.27$3.453,100——
2013-08-14$2.30$3.491,400——
2013-08-13$2.32$3.522,700——
2013-08-12$2.46$3.731,000——
2013-08-09$2.38$3.610——
2013-08-08$2.38$3.611,400——
2013-08-07$2.40$3.640——
2013-08-06$2.40$3.64300——
2013-08-05$2.42$3.673,000——
2013-08-02$2.48$3.771,200——
2013-08-01$2.44$3.701,500——
2013-07-31$2.47$3.7522,200——
2013-07-30$2.29$3.48800——
2013-07-29$2.26$3.434,900——
2013-07-26$2.26$3.431,100——
2013-07-25$2.21$3.361,100——
2013-07-24$2.25$3.4256,400——
2013-07-23$2.48$3.77600——
2013-07-22$2.35$3.571,700——
2013-07-19$2.29$3.487,300——
2013-07-18$2.38$3.6110,500——
2013-07-17$2.40$3.6411,100——
2013-07-16$2.36$3.588,200——
2013-07-15$2.35$3.570——
2013-07-12$2.35$3.572,600——
2013-07-11$2.34$3.553,500——
2013-07-10$2.31$3.51300——
2013-07-09$2.26$3.4314,900——
2013-07-08$2.33$3.54900——
2013-07-05$2.31$3.513,300——
2013-07-03$2.20$3.340——
2013-07-02$2.20$3.34400——
2013-07-01$2.34$3.550——
2013-06-28$2.34$3.5516,600——
2013-06-27$2.26$3.438,400——
2013-06-26$2.16$3.287,200——
2013-06-25$2.10$3.190——
2013-06-24$2.10$3.19500——
2013-06-21$2.13$3.235,600——
2013-06-20$2.08$3.169,000——
2013-06-19$2.01$3.0515,900——
2013-06-18$2.04$3.101,700——
2013-06-17$2.03$3.08100——
2013-06-14$2.10$3.197,600——
2013-06-13$2.08$3.160——
2013-06-12$2.08$3.163,200——
2013-06-11$2.18$3.311,800——
2013-06-10$2.06$3.130——
2013-06-07$2.06$3.131,600——
2013-06-06$2.01$3.0510,300——
2013-06-05$2.01$3.052,000——
2013-06-04$2.05$3.111,200——
2013-06-03$2.09$3.170——
2013-05-31$2.09$3.171,400——
2013-05-30$2.06$3.130——
2013-05-29$2.06$3.130——
2013-05-28$2.06$3.1310,700——
2013-05-24$2.03$3.081,800——
2013-05-23$2.03$3.081,200——
2013-05-22$2.09$3.171,100——
2013-05-21$2.04$3.101,100——
2013-05-20$2.09$3.174,600——
2013-05-17$2.19$3.323,000——
2013-05-16$2.09$3.179,300——
2013-05-15$2.04$3.103,200——
2013-05-14$2.02$3.07300——
2013-05-13$2.00$3.048,400——
2013-05-10$1.99$3.021,000——
2013-05-09$1.98$3.015,700——
2013-05-08$1.96$2.981,500——
2013-05-07$1.97$2.990——
2013-05-06$1.97$2.9926,400——
2013-05-03$2.00$3.0415,100——
2013-05-02$2.01$3.0540,200——
2013-05-01$2.03$3.083,000——
2013-04-30$2.03$3.0841,800——
2013-04-29$2.02$3.0712,800——
2013-04-26$2.02$3.0714,600——
2013-04-25$2.03$3.0840,200——
2013-04-24$2.11$3.204,500——
2013-04-23$2.15$3.2619,800——
2013-04-22$2.17$3.2913,700——
2013-04-19$2.17$3.2977,800——
2013-04-18$2.49$3.782,400——
2013-04-17$2.39$3.630——
2013-04-16$2.39$3.63800——
2013-04-15$2.35$3.570——
2013-04-12$2.35$3.5710,100——
2013-04-11$2.30$3.4913,400——
2013-04-10$2.27$3.450——
2013-04-09$2.27$3.452,200——
2013-04-08$2.30$3.492,200——
2013-04-05$2.31$3.51100——
2013-04-04$2.31$3.510——
2013-04-03$2.31$3.510——
2013-04-02$2.31$3.51600——
2013-04-01$2.32$3.527,000——
2013-03-28$2.39$3.632,200——
2013-03-27$2.37$3.60100——
2013-03-26$2.37$3.6033,400——
2013-03-25$2.38$3.611,500——
2013-03-22$2.35$3.572,300——
2013-03-21$2.30$3.490——
2013-03-20$2.30$3.49800——
2013-03-19$2.31$3.510——
2013-03-18$2.31$3.516,300——
2013-03-15$2.20$3.3421,900——
2013-03-14$2.55$3.8722,700——
2013-03-13$2.60$3.953,000——
2013-03-12$2.60$3.953,500——
2013-03-11$2.52$3.831,100——
2013-03-08$2.61$3.961,200——
2013-03-07$2.58$3.9215,600——
2013-03-06$2.58$3.923,100——
2013-03-05$2.60$3.959,500——
2013-03-04$2.68$4.07500——
2013-03-01$2.63$3.991,400——
2013-02-28$2.68$4.072,000——
2013-02-27$2.65$4.029,000——
2013-02-26$2.70$4.1042,000——
2013-02-25$2.68$4.0744,400——
2013-02-22$2.70$4.104,900——
2013-02-21$2.64$4.011,800——
2013-02-20$2.65$4.02600——
2013-02-19$2.71$4.111,000——
2013-02-15$2.70$4.1019,900——
2013-02-14$2.63$3.991,000——
2013-02-13$2.69$4.080——
2013-02-12$2.69$4.08500——
2013-02-11$2.60$3.9515,900——
2013-02-08$2.65$4.028,300——
2013-02-07$2.70$4.1011,100——
2013-02-06$2.71$4.1111,300——
2013-02-05$2.68$4.0716,100——
2013-02-04$2.70$4.101,100——
2013-02-01$2.72$4.133,700——
2013-01-31$2.67$4.052,000——
2013-01-30$2.72$4.13800——
2013-01-29$2.71$4.1121,500——
2013-01-28$2.69$4.081,800——
2013-01-25$2.68$4.071,000——
2013-01-24$2.69$4.081,800——
2013-01-23$2.71$4.113,500——
2013-01-22$2.70$4.106,900——
2013-01-18$2.59$3.9323,500——
2013-01-17$2.62$3.988,300——
2013-01-16$2.60$3.955,100——
2013-01-15$2.58$3.9215,200——
2013-01-14$2.64$4.0115,900——
2013-01-11$2.60$3.953,400——
2013-01-10$2.69$4.080——
2013-01-09$2.69$4.0873,700——
2013-01-08$2.75$4.184,200——
2013-01-07$2.80$4.2510,700——
2013-01-04$2.72$4.136,400——
2013-01-03$2.65$4.024,900——
2013-01-02$2.67$4.0510,900——