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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.01$4.6514,100——
2021-12-30$3.07$4.7411,300——
2021-12-29$3.18$4.911,800——
2021-12-28$3.08$4.7624,300——
2021-12-27$2.96$4.5723,400——
2021-12-23$3.02$4.668,900——
2021-12-22$3.03$4.6811,400——
2021-12-21$3.03$4.6813,000——
2021-12-20$3.03$4.688,000——
2021-12-17$3.12$4.8213,500——
2021-12-16$3.15$4.862,000——
2021-12-15$3.22$4.9718,700——
2021-12-14$3.08$4.768,900——
2021-12-13$3.17$4.9012,900——
2021-12-10$3.23$4.994,800——
2021-12-09$3.16$4.888,800——
2021-12-08$3.26$5.0330,700——
2021-12-07$3.40$5.2524,100——
2021-12-06$3.32$5.131,100——
2021-12-03$3.27$5.054,200——
2021-12-02$3.38$5.226,400——
2021-12-01$3.26$5.033,000——
2021-11-30$3.31$5.1135,700——
2021-11-29$3.32$5.1312,200——
2021-11-26$3.39$5.240——
2021-11-24$3.39$5.2442,000——
2021-11-23$3.37$5.20800——
2021-11-22$3.36$5.192,000——
2021-11-19$3.39$5.241,200——
2021-11-18$3.37$5.201,900——
2021-11-17$3.41$5.27600——
2021-11-16$3.41$5.279,800——
2021-11-15$3.39$5.246,000——
2021-11-12$3.43$5.30800——
2021-11-11$3.44$5.312,600——
2021-11-10$3.35$5.17800——
2021-11-09$3.35$5.172,000——
2021-11-08$3.36$5.1913,100——
2021-11-05$3.32$5.132,800——
2021-11-04$3.35$5.174,300——
2021-11-03$3.30$5.10800——
2021-11-02$3.36$5.197,200——
2021-11-01$3.31$5.1119,500——
2021-10-29$3.32$5.131,800——
2021-10-28$3.36$5.191,600——
2021-10-27$3.32$5.13700——
2021-10-26$3.40$5.252,700——
2021-10-25$3.31$5.111,500——
2021-10-22$3.31$5.1123,000——
2021-10-21$3.32$5.1329,500——
2021-10-20$3.42$5.281,500——
2021-10-19$3.38$5.227,400——
2021-10-18$3.37$5.2018,000——
2021-10-15$3.36$5.198,500——
2021-10-14$3.40$5.2516,200——
2021-10-13$3.41$5.275,700——
2021-10-12$3.42$5.282,800——
2021-10-11$3.45$5.338,500——
2021-10-08$3.45$5.335,300——
2021-10-07$3.45$5.3316,400——
2021-10-06$3.51$5.4210,100——
2021-10-05$3.52$5.448,000——
2021-10-04$3.51$5.425,500——
2021-10-01$3.51$5.4217,000——
2021-09-30$3.43$5.302,600——
2021-09-29$3.43$5.304,900——
2021-09-28$3.45$5.3314,700——
2021-09-27$3.55$5.482,100——
2021-09-24$3.62$5.5910,500——
2021-09-23$3.71$5.73106,500——
2021-09-22$3.58$5.534,200——
2021-09-21$3.52$5.441,800——
2021-09-20$3.54$5.475,700——
2021-09-17$3.63$5.6110,900——
2021-09-16$3.51$5.428,300——
2021-09-15$3.50$5.4118,800——
2021-09-14$3.52$5.4432,900——
2021-09-13$3.53$5.459,700——
2021-09-10$3.45$5.331,400——
2021-09-09$3.52$5.4412,500——
2021-09-08$3.69$5.702,500——
2021-09-07$3.69$5.707,700——
2021-09-03$3.73$5.762,300——
2021-09-02$3.75$5.795,000——
2021-09-01$3.85$5.9523,800——
2021-08-31$3.75$5.7910,900——
2021-08-30$3.74$5.785,400——
2021-08-27$3.68$5.687,900——
2021-08-26$3.84$5.9313,200——
2021-08-25$3.70$5.7120,900——
2021-08-24$3.37$5.206,400——
2021-08-23$3.42$5.281,200——
2021-08-20$3.49$5.393,100——
2021-08-19$3.59$5.543,800——
2021-08-18$3.48$5.374,200——
2021-08-17$3.52$5.442,700——
2021-08-16$3.60$5.568,400——
2021-08-13$3.74$5.7827,900——
2021-08-12$3.56$5.5072,400——
2021-08-11$3.39$5.241,200——
2021-08-10$3.36$5.195,700——
2021-08-09$3.38$5.221,300——
2021-08-06$3.49$5.392,800——
2021-08-05$3.41$5.272,500——
2021-08-04$3.28$5.071,300——
2021-08-03$3.36$5.195,200——
2021-08-02$3.34$5.1615,600——
2021-07-30$3.32$5.134,400——
2021-07-29$3.32$5.130——
2021-07-28$3.32$5.135,200——
2021-07-27$3.31$5.115,800——
2021-07-26$3.39$5.24800——
2021-07-23$3.29$5.089,700——
2021-07-22$3.38$5.226,800——
2021-07-21$3.30$5.1013,500——
2021-07-20$3.33$5.1414,600——
2021-07-19$3.37$5.205,900——
2021-07-16$3.43$5.304,800——
2021-07-15$3.49$5.3910,600——
2021-07-14$3.50$5.414,000——
2021-07-13$3.53$5.455,500——
2021-07-12$3.71$5.7310,000——
2021-07-09$3.71$5.736,000——
2021-07-08$3.76$5.812,700——
2021-07-07$3.61$5.5823,700——
2021-07-06$3.63$5.6123,000——
2021-07-02$3.72$5.7461,600——
2021-07-01$3.83$5.91206,700——
2021-06-30$3.41$5.2725,200——
2021-06-29$3.58$5.534,400——
2021-06-28$3.63$5.6122,000——
2021-06-25$3.40$5.253,200——
2021-06-24$3.34$5.165,500——
2021-06-23$3.38$5.221,900——
2021-06-22$3.42$5.2814,300——
2021-06-21$3.51$5.424,400——
2021-06-18$3.60$5.569,100——
2021-06-17$3.65$5.6419,900——
2021-06-16$3.67$5.678,300——
2021-06-15$3.66$5.653,700——
2021-06-14$3.67$5.6712,300——
2021-06-11$3.69$5.7012,900——
2021-06-10$3.74$5.7817,600——
2021-06-09$3.58$5.5321,700——
2021-06-08$3.49$5.396,400——
2021-06-07$3.50$5.4112,200——
2021-06-04$3.50$5.4127,900——
2021-06-03$3.29$5.0822,900——
2021-06-02$3.18$4.9132,800——
2021-06-01$3.17$4.9025,200——
2021-05-28$3.11$4.8011,400——
2021-05-27$3.15$4.8616,800——
2021-05-26$3.06$4.7340,000——
2021-05-25$3.06$4.7340,400——
2021-05-24$3.15$4.8644,500——
2021-05-21$3.16$4.8818,200——
2021-05-20$3.04$4.6928,000——
2021-05-19$3.10$4.7917,600——
2021-05-18$3.09$4.7727,000——
2021-05-17$3.18$4.9110,000——
2021-05-14$3.19$4.9315,900——
2021-05-13$3.13$4.8311,100——
2021-05-12$3.20$4.9425,100——
2021-05-11$3.22$4.9718,900——
2021-05-10$3.26$5.0378,700——
2021-05-07$3.25$5.0220,300——
2021-05-06$3.20$4.9430,600——
2021-05-05$3.14$4.8527,000——
2021-05-04$3.18$4.9151,700——
2021-05-03$3.13$4.8324,100——
2021-04-30$3.19$4.9338,100——
2021-04-29$3.27$5.0516,100——
2021-04-28$3.20$4.9446,300——
2021-04-27$3.04$4.6913,700——
2021-04-26$3.05$4.7140,100——
2021-04-23$3.08$4.7612,700——
2021-04-22$3.05$4.7123,300——
2021-04-21$3.00$4.6335,300——
2021-04-20$3.00$4.6327,700——
2021-04-19$3.20$4.9429,200——
2021-04-16$3.17$4.9045,400——
2021-04-15$3.21$4.96279,800——
2021-04-14$3.09$4.7758,700——
2021-04-13$3.03$4.6865,700——
2021-04-12$3.06$4.7321,300——
2021-04-09$3.17$4.904,800——
2021-04-08$3.15$4.8613,600——
2021-04-07$3.27$5.0511,900——
2021-04-06$3.30$5.1010,800——
2021-04-05$3.20$4.9418,700——
2021-04-01$3.10$4.7910,600——
2021-03-31$3.10$4.798,100——
2021-03-30$3.10$4.7912,400——
2021-03-29$3.13$4.8324,700——
2021-03-26$3.19$4.9313,100——
2021-03-25$3.26$5.0313,000——
2021-03-24$3.14$4.8547,100——
2021-03-23$3.02$4.6654,000——
2021-03-22$3.29$5.0838,900——
2021-03-19$3.30$5.1068,300——
2021-03-18$3.45$5.3350,200——
2021-03-17$3.64$5.6254,300——
2021-03-16$3.75$5.7930,500——
2021-03-15$3.59$5.5463,600——
2021-03-12$3.47$5.3640,200——
2021-03-11$3.58$5.5373,200——
2021-03-10$3.53$5.4543,500——
2021-03-09$3.53$5.4543,300——
2021-03-08$3.41$5.2741,600——
2021-03-05$3.32$5.1332,200——
2021-03-04$3.11$4.8016,000——
2021-03-03$3.34$5.169,500——
2021-03-02$3.30$5.1012,100——
2021-03-01$3.19$4.9331,200——
2021-02-26$3.10$4.7966,500——
2021-02-25$3.26$5.0316,500——
2021-02-24$3.39$5.2490,600——
2021-02-23$3.43$5.30444,200——
2021-02-22$3.50$5.4151,900——
2021-02-19$3.57$5.5117,400——
2021-02-18$3.63$5.61172,600——
2021-02-17$3.43$5.306,100——
2021-02-16$3.48$5.3717,300——
2021-02-12$3.58$5.5313,700——
2021-02-11$3.45$5.3317,000——
2021-02-10$3.51$5.4231,000——
2021-02-09$3.82$5.90263,300——
2021-02-08$3.33$5.1410,400——
2021-02-05$3.31$5.1171,600——
2021-02-04$3.32$5.13281,000——
2021-02-03$2.99$4.6236,200——
2021-02-02$2.88$4.457,300——
2021-02-01$2.87$4.4321,500——
2021-01-29$2.75$4.2513,400——
2021-01-28$2.76$4.265,900——
2021-01-27$2.80$4.3216,700——
2021-01-26$2.81$4.3412,300——
2021-01-25$2.80$4.3218,500——
2021-01-22$2.74$4.2316,400——
2021-01-21$2.76$4.265,800——
2021-01-20$2.71$4.1924,700——
2021-01-19$2.71$4.1919,800——
2021-01-15$2.67$4.1223,200——
2021-01-14$2.70$4.17129,100——
2021-01-13$3.05$4.71571,900——
2021-01-12$2.46$3.809,500——
2021-01-11$2.43$3.757,900——
2021-01-08$2.40$3.718,600——
2021-01-07$2.43$3.751,700——
2021-01-06$2.35$3.6315,900——
2021-01-05$2.49$3.8510,400——
2021-01-04$2.42$3.746,200——