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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.53$3.915,800——
2020-12-30$2.49$3.856,000——
2020-12-29$2.46$3.8020,400——
2020-12-28$2.35$3.6321,400——
2020-12-24$2.51$3.8810,100——
2020-12-23$2.34$3.618,100——
2020-12-22$2.26$3.4922,300——
2020-12-21$2.48$3.834,600——
2020-12-18$2.49$3.8516,800——
2020-12-17$2.63$4.066,200——
2020-12-16$2.59$4.0017,200——
2020-12-15$2.65$4.0951,100——
2020-12-14$2.36$3.6417,500——
2020-12-11$2.31$3.573,000——
2020-12-10$2.25$3.479,400——
2020-12-09$2.21$3.4150,300——
2020-12-08$2.44$3.774,200——
2020-12-07$2.44$3.771,800——
2020-12-04$2.45$3.782,100——
2020-12-03$2.43$3.756,800——
2020-12-02$2.44$3.775,500——
2020-12-01$2.37$3.663,400——
2020-11-30$2.33$3.604,400——
2020-11-27$2.40$3.71500——
2020-11-25$2.36$3.647,700——
2020-11-24$2.31$3.5716,400——
2020-11-23$2.18$3.371,600——
2020-11-20$2.21$3.4111,900——
2020-11-19$2.25$3.4716,000——
2020-11-18$2.21$3.4110,000——
2020-11-17$2.10$3.242,400——
2020-11-16$2.13$3.2912,000——
2020-11-13$2.18$3.374,600——
2020-11-12$2.08$3.212,100——
2020-11-11$2.16$3.34300——
2020-11-10$2.10$3.24900——
2020-11-09$2.15$3.3227,600——
2020-11-06$1.99$3.070——
2020-11-05$1.99$3.077,000——
2020-11-04$1.99$3.074,100——
2020-11-03$1.99$3.077,300——
2020-11-02$1.94$3.003,000——
2020-10-30$1.96$3.0378,600——
2020-10-29$2.08$3.212,400——
2020-10-28$2.07$3.2014,300——
2020-10-27$2.09$3.231,700——
2020-10-26$2.05$3.1716,800——
2020-10-23$2.09$3.237,400——
2020-10-22$2.07$3.205,700——
2020-10-21$2.09$3.236,500——
2020-10-20$2.13$3.294,100——
2020-10-19$2.12$3.274,300——
2020-10-16$2.09$3.2322,100——
2020-10-15$2.20$3.4013,700——
2020-10-14$2.18$3.375,000——
2020-10-13$2.16$3.342,600——
2020-10-12$2.21$3.416,300——
2020-10-09$2.20$3.406,600——
2020-10-08$2.20$3.402,000——
2020-10-07$2.20$3.403,700——
2020-10-06$2.19$3.3813,100——
2020-10-05$2.30$3.5523,700——
2020-10-02$2.30$3.55211,900——
2020-10-01$2.17$3.3515,400——
2020-09-30$2.15$3.3217,300——
2020-09-29$2.12$3.274,100——
2020-09-28$2.09$3.2320,100——
2020-09-25$2.05$3.174,700——
2020-09-24$2.06$3.181,500——
2020-09-23$2.05$3.172,300——
2020-09-22$2.05$3.1724,100——
2020-09-21$2.08$3.2120,300——
2020-09-18$2.12$3.2716,400——
2020-09-17$2.01$3.101,300——
2020-09-16$2.01$3.107,900——
2020-09-15$2.02$3.1230,200——
2020-09-14$2.05$3.177,900——
2020-09-11$2.10$3.244,000——
2020-09-10$2.11$3.2610,300——
2020-09-09$2.13$3.292,900——
2020-09-08$2.20$3.4013,500——
2020-09-04$2.20$3.401,600——
2020-09-03$2.20$3.4010,800——
2020-09-02$2.29$3.545,000——
2020-09-01$2.29$3.5441,500——
2020-08-31$2.20$3.409,700——
2020-08-28$2.21$3.41900——
2020-08-27$2.22$3.433,000——
2020-08-26$2.20$3.4010,100——
2020-08-25$2.31$3.5710,900——
2020-08-24$2.30$3.5516,200——
2020-08-21$2.23$3.4412,200——
2020-08-20$2.26$3.4915,000——
2020-08-19$2.32$3.5813,200——
2020-08-18$2.26$3.496,100——
2020-08-17$2.32$3.585,800——
2020-08-14$2.36$3.642,000——
2020-08-13$2.28$3.524,700——
2020-08-12$2.44$3.771,600——
2020-08-11$2.31$3.575,700——
2020-08-10$2.34$3.6143,700——
2020-08-07$2.30$3.559,000——
2020-08-06$2.23$3.443,200——
2020-08-05$2.23$3.4416,900——
2020-08-04$2.24$3.4621,500——
2020-08-03$2.24$3.461,300——
2020-07-31$2.22$3.438,300——
2020-07-30$2.35$3.631,900——
2020-07-29$2.28$3.522,900——
2020-07-28$2.27$3.512,600——
2020-07-27$2.38$3.6829,000——
2020-07-24$2.33$3.6028,400——
2020-07-23$2.30$3.555,600——
2020-07-22$2.34$3.614,300——
2020-07-21$2.22$3.4319,400——
2020-07-20$2.39$3.6914,900——
2020-07-17$2.31$3.5751,700——
2020-07-16$2.70$4.171,700——
2020-07-15$2.80$4.327,700——
2020-07-14$2.66$4.1110,200——
2020-07-13$2.84$4.3911,400——
2020-07-10$2.56$3.951,500——
2020-07-09$2.60$4.022,000——
2020-07-08$2.71$4.1911,600——
2020-07-07$2.52$3.894,700——
2020-07-06$2.57$3.972,100——
2020-07-02$2.78$4.294,700——
2020-07-01$2.92$4.5119,400——
2020-06-30$2.62$4.057,400——
2020-06-29$2.66$4.118,900——
2020-06-26$3.10$4.7917,400——
2020-06-25$2.32$3.581,200——
2020-06-24$2.25$3.475,400——
2020-06-23$2.40$3.711,500——
2020-06-22$2.55$3.942,300——
2020-06-19$2.58$3.9811,800——
2020-06-18$2.70$4.1715,100——
2020-06-17$2.43$3.7516,400——
2020-06-16$2.64$4.086,300——
2020-06-15$2.71$4.193,400——
2020-06-12$2.99$4.626,500——
2020-06-11$2.67$4.124,500——
2020-06-10$3.03$4.683,800——
2020-06-09$3.11$4.808,400——
2020-06-08$3.12$4.8218,100——
2020-06-05$2.95$4.569,600——
2020-06-04$2.78$4.296,000——
2020-06-03$2.71$4.199,600——
2020-06-02$2.80$4.3226,200——
2020-06-01$2.57$3.9711,700——
2020-05-29$2.33$3.601,800——
2020-05-28$2.26$3.495,000——
2020-05-27$2.42$3.7425,400——
2020-05-26$2.55$3.9429,200——
2020-05-22$2.22$3.431,800——
2020-05-21$2.11$3.263,300——
2020-05-20$2.22$3.432,500——
2020-05-19$2.11$3.269,800——
2020-05-18$2.11$3.262,100——
2020-05-15$2.16$3.341,300——
2020-05-14$2.12$3.2710,600——
2020-05-13$2.09$3.231,300——
2020-05-12$2.23$3.440——
2020-05-11$2.23$3.446,500——
2020-05-08$2.25$3.475,300——
2020-05-07$2.14$3.303,800——
2020-05-06$2.15$3.325,200——
2020-05-05$2.11$3.2615,800——
2020-05-04$2.40$3.7111,900——
2020-05-01$2.36$3.645,100——
2020-04-30$2.38$3.685,500——
2020-04-29$2.45$3.784,400——
2020-04-28$2.40$3.716,000——
2020-04-27$2.44$3.773,500——
2020-04-24$2.50$3.86300——
2020-04-23$2.48$3.830——
2020-04-22$2.48$3.83200——
2020-04-21$2.58$3.983,300——
2020-04-20$2.52$3.89800——
2020-04-17$2.49$3.851,100——
2020-04-16$2.46$3.803,000——
2020-04-15$2.49$3.852,400——
2020-04-14$2.41$3.725,500——
2020-04-13$2.42$3.742,900——
2020-04-09$2.53$3.911,700——
2020-04-08$2.37$3.6630,300——
2020-04-07$2.40$3.7124,600——
2020-04-06$2.42$3.7428,300——
2020-04-03$2.16$3.342,500——
2020-04-02$2.21$3.4130,100——
2020-04-01$2.39$3.6912,200——
2020-03-31$2.10$3.246,300——
2020-03-30$2.13$3.2930,800——
2020-03-27$2.14$3.3015,700——
2020-03-26$2.17$3.3512,000——
2020-03-25$2.20$3.4019,900——
2020-03-24$2.28$3.5219,600——
2020-03-23$2.10$3.2433,200——
2020-03-20$2.34$3.61227,300——
2020-03-19$3.00$4.6312,500——
2020-03-18$3.19$4.936,900——
2020-03-17$3.95$6.109,000——
2020-03-16$3.65$5.647,000——
2020-03-13$3.06$4.738,000——
2020-03-12$3.40$5.2517,400——
2020-03-11$3.25$5.025,700——
2020-03-10$3.32$5.1314,200——
2020-03-09$3.24$5.0019,300——
2020-03-06$3.90$6.026,600——
2020-03-05$3.85$5.9512,600——
2020-03-04$4.08$6.301,600——
2020-03-03$3.94$6.0819,500——
2020-03-02$3.80$5.876,800——
2020-02-28$3.84$5.935,800——
2020-02-27$3.89$6.013,400——
2020-02-26$3.85$5.9511,500——
2020-02-25$3.93$6.077,500——
2020-02-24$3.96$6.1215,300——
2020-02-21$3.99$6.162,500——
2020-02-20$3.95$6.101,200——
2020-02-19$3.94$6.082,400——
2020-02-18$3.90$6.0220,300——
2020-02-14$3.89$6.012,500——
2020-02-13$3.98$6.151,900——
2020-02-12$4.01$6.19200——
2020-02-11$4.07$6.295,200——
2020-02-10$4.03$6.221,700——
2020-02-07$3.99$6.169,300——
2020-02-06$4.04$6.243,700——
2020-02-05$4.10$6.3312,500——
2020-02-04$4.03$6.228,700——
2020-02-03$4.05$6.2517,000——
2020-01-31$4.14$6.393,900——
2020-01-30$4.09$6.328,700——
2020-01-29$4.13$6.382,600——
2020-01-28$4.12$6.367,100——
2020-01-27$4.01$6.1926,200——
2020-01-24$3.90$6.0214,900——
2020-01-23$3.98$6.1548,800——
2020-01-22$4.15$6.4111,000——
2020-01-21$4.19$6.4713,500——
2020-01-17$4.24$6.556,700——
2020-01-16$4.21$6.502,000——
2020-01-15$4.20$6.493,000——
2020-01-14$4.37$6.753,800——
2020-01-13$4.32$6.673,600——
2020-01-10$4.23$6.535,100——
2020-01-09$4.37$6.7520,700——
2020-01-08$4.26$6.5825,900——
2020-01-07$4.10$6.3326,800——
2020-01-06$4.15$6.4176,700——
2020-01-03$4.28$6.615,600——
2020-01-02$4.30$6.6417,800——