Virco Manufacturing Stock Price History
NASDAQ: VIRCConsumer DiscretionaryIndustrial SpecialtiesUSD
6.48-0.02 (-0.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIRC price history at a glance
The price history for Virco Manufacturing (VIRC) on this page begins on March 17, 1980, when the stock closed at $1.06; it most recently closed at $6.48 on October 5, 2026. The highest price in this record is $19.64, reached on February 23, 1998; the latest close is 67.0% below that peak. Across the 45 complete calendar years in the table, VIRC finished higher in 26 and lower in 19. Its best year was 1997 (+198.7%) and its worst was 2008 (-68.5%).
Over roughly 47 years the share price changed +511.2%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, VIRC has lost 5.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $19.64
- Date of high
- Feb 23, 1998
- Low since 1980
- $0.7068
- Date of low
- Mar 31, 1980
- 52-week high
- $7.61
- 52-week low
- $5.16
- Last close
- $6.48
VIRC returns
1 week
-0.46%
1 month
+3.02%
3 months
+1.89%
6 months
+15.30%
Year to date
+1.41%
1 year
-4.99%
3 years
-1.66%
5 years
+93.45%
VIRC price return, excluding dividends.
VIRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.48 | +2.86% |
| 2025 | 6.30 | -37.25% |
| 2024 | 10.04 | -16.54% |
| 2023 | 12.03 | +166.15% |
| 2022 | 4.52 | +50.17% |
| 2021 | 3.01 | +18.97% |
| 2020 | 2.53 | -40.89% |
| 2019 | 4.28 | -2.95% |
| 2018 | 4.41 | -12.67% |
| 2017 | 5.05 | +17.44% |
| 2016 | 4.30 | +29.13% |
| 2015 | 3.33 | +35.92% |
| 2014 | 2.45 | +4.70% |
| 2013 | 2.34 | -13.97% |
| 2012 | 2.72 | +68.94% |
| 2011 | 1.61 | -39.02% |
| 2010 | 2.64 | -27.67% |
| 2009 | 3.65 | +84.34% |
| 2008 | 1.98 | -68.52% |
| 2007 | 6.29 | -19.36% |
| 2006 | 7.80 | +41.82% |
| 2005 | 5.50 | -26.76% |
| 2004 | 7.51 | +18.08% |
| 2003 | 6.36 | -34.70% |
| 2002 | 9.74 | +8.22% |
| 2001 | 9.00 | +11.69% |
| 2000 | 8.06 | -17.50% |
| 1999 | 9.77 | -21.64% |
| 1998 | 12.47 | -27.98% |
| 1997 | 17.31 | +198.66% |
| 1996 | 5.80 | +68.77% |
| 1995 | 3.43 | +8.51% |
| 1994 | 3.16 | +40.35% |
| 1993 | 2.25 | +18.15% |
| 1992 | 1.91 | +6.07% |
| 1991 | 1.80 | +19.15% |
| 1990 | 1.51 | -20.34% |
| 1989 | 1.90 | -34.44% |
| 1988 | 2.89 | +104.54% |
| 1987 | 1.41 | -66.67% |
| 1986 | 4.24 | -18.52% |
| 1985 | 5.20 | +30.65% |
| 1984 | 3.98 | +26.53% |
| 1983 | 3.15 | +18.07% |
| 1982 | 2.67 | +84.44% |
| 1981 | 1.45 | +18.42% |
| 1980* | 1.22 | +15.16% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
VIRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.54 | 6.56 | 6.47 | 6.48 | -0.31% | |
| 6.44 | 6.54 | 6.40 | 6.50 | -0.15% | |
| 6.59 | 6.61 | 6.48 | 6.51 | -1.36% | |
| 6.85 | 6.86 | 6.57 | 6.60 | -2.80% | |
| 6.59 | 7.00 | 6.55 | 6.79 | +4.30% | |
| 6.50 | 6.64 | 6.50 | 6.51 | -0.61% | |
| 6.49 | 6.58 | 6.42 | 6.55 | +0.46% | |
| 6.50 | 6.58 | 6.47 | 6.52 | +0.31% | |
| 6.50 | 6.53 | 6.48 | 6.50 | 0.00% | |
| 6.43 | 6.57 | 6.40 | 6.50 | 0.00% | |
| 6.51 | 6.55 | 6.47 | 6.50 | -0.91% | |
| 6.56 | 6.57 | 6.50 | 6.56 | -0.15% | |
| 6.64 | 6.70 | 6.51 | 6.57 | -1.65% | |
| 6.53 | 6.87 | 6.53 | 6.68 | +2.30% | |
| 6.29 | 6.58 | 6.24 | 6.53 | +4.65% | |
| 6.26 | 6.28 | 6.20 | 6.24 | -0.48% | |
| 6.19 | 6.49 | 6.17 | 6.27 | +1.62% | |
| 6.18 | 6.22 | 6.13 | 6.17 | -0.16% | |
| 6.10 | 6.31 | 6.10 | 6.18 | +1.31% | |
| 6.20 | 6.22 | 6.09 | 6.10 | -1.61% | |
| 6.16 | 6.20 | 6.11 | 6.20 | +0.81% | |
| 6.29 | 6.29 | 5.98 | 6.15 | -2.23% | |
| 6.11 | 6.42 | 6.11 | 6.29 | +2.95% | |
| 6.52 | 6.52 | 6.11 | 6.11 | -6.29% | |
| 6.14 | 6.52 | 5.97 | 6.52 | +7.77% | |
| 6.01 | 6.08 | 6.00 | 6.05 | +0.67% | |
| 6.00 | 6.04 | 5.99 | 6.01 | -0.83% | |
| 6.00 | 6.06 | 5.91 | 6.06 | +1.00% | |
| 5.87 | 6.04 | 5.87 | 6.00 | +1.52% | |
| 5.98 | 5.98 | 5.89 | 5.91 | -1.17% | |
| 6.05 | 6.05 | 5.96 | 5.98 | -1.48% | |
| 5.98 | 6.11 | 5.98 | 6.07 | +1.68% | |
| 5.95 | 6.04 | 5.95 | 5.97 | -0.33% | |
| 5.91 | 6.04 | 5.91 | 5.99 | +0.84% | |
| 5.89 | 5.94 | 5.87 | 5.94 | +0.85% | |
| 5.88 | 6.00 | 5.85 | 5.89 | -0.17% | |
| 6.00 | 6.00 | 5.90 | 5.90 | -0.17% | |
| 5.95 | 6.03 | 5.91 | 5.91 | -0.67% | |
| 5.97 | 6.06 | 5.95 | 5.95 | -1.65% | |
| 6.15 | 6.15 | 5.97 | 6.05 | -2.10% | |
| 6.09 | 6.20 | 6.04 | 6.18 | +1.81% | |
| 5.89 | 6.15 | 5.85 | 6.07 | +3.58% | |
| 5.95 | 5.95 | 5.84 | 5.86 | -1.51% | |
| 6.11 | 6.12 | 5.95 | 5.95 | -2.78% | |
| 6.05 | 6.14 | 5.99 | 6.12 | +1.16% | |
| 6.07 | 6.07 | 6.02 | 6.05 | -0.33% | |
| 6.07 | 6.13 | 6.03 | 6.07 | -0.65% | |
| 6.16 | 6.21 | 6.10 | 6.11 | -0.65% | |
| 6.06 | 6.17 | 6.05 | 6.15 | +1.65% | |
| 6.00 | 6.08 | 5.90 | 6.05 | +0.83% | |
| 6.02 | 6.02 | 5.79 | 6.00 | -0.50% | |
| 6.01 | 6.06 | 5.97 | 6.03 | +0.17% | |
| 6.04 | 6.16 | 5.97 | 6.02 | -0.33% | |
| 6.01 | 6.12 | 5.98 | 6.04 | +0.67% | |
| 6.08 | 6.08 | 5.99 | 6.00 | -1.32% | |
| 6.02 | 6.13 | 5.92 | 6.08 | +1.00% | |
| 5.94 | 6.11 | 5.94 | 6.02 | +1.01% | |
| 6.07 | 6.11 | 5.95 | 5.96 | -2.13% | |
| 6.17 | 6.17 | 6.05 | 6.09 | -1.30% | |
| 6.17 | 6.19 | 6.02 | 6.17 | +1.82% | |
| 6.05 | 6.12 | 6.00 | 6.06 | +0.17% | |
| 6.04 | 6.12 | 5.97 | 6.05 | +0.17% | |
| 6.13 | 6.13 | 6.04 | 6.04 | -1.95% | |
| 6.34 | 6.41 | 6.13 | 6.16 | -3.14% | |
| 6.20 | 6.37 | 6.15 | 6.36 | +4.26% | |
| 6.03 | 6.14 | 6.02 | 6.10 | +0.66% | |
| 6.06 | 6.09 | 5.96 | 6.06 | -0.49% | |
| 6.35 | 6.42 | 6.07 | 6.09 | -4.09% | |
| 6.29 | 6.43 | 6.28 | 6.35 | +0.32% | |
| 6.49 | 6.51 | 6.27 | 6.33 | -2.47% | |
| 6.14 | 6.50 | 6.11 | 6.49 | +5.70% | |
| 6.13 | 6.22 | 6.10 | 6.14 | -0.32% | |
| 6.25 | 6.36 | 6.00 | 6.16 | -0.96% | |
| 6.65 | 6.78 | 6.14 | 6.22 | -6.75% | |
| 6.73 | 6.81 | 6.44 | 6.67 | -1.19% | |
| 6.21 | 6.85 | 6.11 | 6.75 | +9.40% | |
| 6.11 | 6.22 | 6.07 | 6.17 | +0.98% | |
| 6.09 | 6.35 | 6.08 | 6.11 | -0.16% | |
| 6.15 | 6.27 | 6.09 | 6.12 | -0.16% | |
| 6.19 | 6.30 | 6.07 | 6.13 | -1.13% | |
| 6.33 | 6.44 | 6.19 | 6.20 | -1.59% | |
| 6.50 | 6.62 | 6.27 | 6.30 | -2.78% | |
| 6.15 | 6.56 | 6.13 | 6.48 | +5.37% | |
| 6.10 | 6.31 | 6.02 | 6.15 | +1.82% | |
| 6.17 | 6.20 | 6.04 | 6.04 | -1.15% | |
| 6.05 | 6.16 | 6.00 | 6.11 | +0.99% | |
| 5.94 | 6.15 | 5.86 | 6.05 | +3.77% | |
| 5.61 | 6.17 | 5.61 | 5.83 | +2.46% | |
| 5.53 | 5.69 | 5.45 | 5.69 | +4.60% | |
| 5.75 | 5.77 | 5.44 | 5.44 | -9.48% | |
| 5.95 | 6.12 | 5.95 | 6.01 | +0.84% | |
| 5.99 | 6.02 | 5.90 | 5.96 | -1.16% | |
| 6.01 | 6.11 | 5.96 | 6.03 | -0.66% | |
| 5.98 | 6.08 | 5.96 | 6.07 | +0.50% | |
| 6.00 | 6.07 | 6.00 | 6.04 | +0.33% | |
| 5.96 | 6.06 | 5.85 | 6.02 | +0.67% | |
| 6.10 | 6.12 | 5.96 | 5.98 | -1.97% | |
| 5.87 | 6.10 | 5.86 | 6.10 | +2.87% | |
| 5.89 | 6.00 | 5.89 | 5.93 | 0.00% | |
| 5.95 | 6.05 | 5.93 | 5.93 | -1.50% | |
| 6.01 | 6.13 | 6.00 | 6.02 | -0.17% | |
| 5.97 | 6.11 | 5.95 | 6.03 | +0.33% | |
| 6.05 | 6.17 | 5.96 | 6.01 | -0.33% | |
| 5.97 | 6.13 | 5.97 | 6.03 | 0.00% | |
| 6.10 | 6.16 | 6.01 | 6.03 | -1.15% | |
| 6.04 | 6.14 | 5.97 | 6.10 | +0.66% | |
| 6.17 | 6.25 | 6.04 | 6.06 | -1.78% | |
| 6.02 | 6.21 | 6.02 | 6.17 | +1.65% | |
| 6.07 | 6.12 | 6.00 | 6.07 | -0.49% | |
| 6.00 | 6.12 | 5.99 | 6.10 | +1.67% | |
| 6.05 | 6.06 | 5.96 | 6.00 | -0.99% | |
| 6.07 | 6.11 | 6.03 | 6.06 | 0.00% | |
| 6.00 | 6.12 | 6.00 | 6.06 | +0.17% | |
| 6.14 | 6.14 | 6.00 | 6.05 | -1.79% | |
| 6.07 | 6.23 | 6.03 | 6.16 | +1.48% | |
| 6.06 | 6.11 | 6.00 | 6.07 | -0.65% | |
| 6.00 | 6.28 | 6.00 | 6.11 | +1.16% | |
| 6.04 | 6.09 | 5.99 | 6.04 | 0.00% | |
| 6.07 | 6.07 | 6.00 | 6.04 | -0.82% | |
| 6.25 | 6.31 | 6.08 | 6.09 | -1.93% | |
| 6.35 | 6.45 | 6.05 | 6.21 | -2.51% | |
| 6.22 | 6.45 | 6.18 | 6.37 | +4.08% | |
| 6.10 | 6.23 | 6.02 | 6.12 | +0.49% | |
| 6.06 | 6.22 | 5.99 | 6.09 | +0.50% | |
| 5.91 | 6.23 | 5.91 | 6.06 | +3.59% | |
| 5.51 | 5.93 | 5.42 | 5.85 | +4.09% | |
| 5.55 | 5.62 | 5.41 | 5.62 | +1.81% | |
| 5.68 | 5.68 | 5.37 | 5.52 | -2.82% | |
| 5.52 | 5.68 | 5.16 | 5.68 | -5.33% | |
| 6.07 | 6.07 | 5.95 | 6.00 | -2.28% | |
| 6.18 | 6.26 | 6.08 | 6.14 | -0.32% | |
| 6.10 | 6.20 | 5.95 | 6.16 | +0.49% | |
| 6.14 | 6.14 | 6.06 | 6.13 | +0.16% | |
| 6.32 | 6.32 | 6.03 | 6.12 | -2.39% | |
| 6.24 | 6.32 | 6.22 | 6.27 | +0.64% | |
| 6.24 | 6.28 | 6.17 | 6.23 | -1.11% | |
| 6.09 | 6.34 | 6.06 | 6.30 | +3.28% | |
| 6.15 | 6.24 | 6.04 | 6.10 | +0.66% | |
| 6.07 | 6.13 | 6.00 | 6.06 | -1.30% | |
| 6.02 | 6.26 | 5.92 | 6.14 | +3.89% | |
| 5.92 | 5.93 | 5.75 | 5.91 | -0.34% | |
| 5.96 | 6.16 | 5.92 | 5.93 | -1.50% | |
| 6.22 | 6.26 | 6.02 | 6.02 | -3.83% | |
| 6.25 | 6.30 | 6.21 | 6.26 | -0.16% | |
| 6.40 | 6.40 | 6.23 | 6.27 | -1.42% | |
| 6.32 | 6.42 | 6.20 | 6.36 | +0.79% | |
| 6.17 | 6.31 | 6.11 | 6.31 | +0.96% | |
| 6.24 | 6.33 | 6.20 | 6.25 | 0.00% | |
| 6.14 | 6.38 | 6.06 | 6.25 | +0.81% | |
| 6.12 | 6.23 | 5.94 | 6.20 | -0.80% | |
| 6.21 | 6.26 | 6.09 | 6.25 | -0.95% | |
| 6.36 | 6.37 | 6.21 | 6.31 | +0.48% | |
| 6.34 | 6.37 | 6.24 | 6.28 | +0.16% | |
| 6.25 | 6.29 | 6.10 | 6.27 | -0.95% | |
| 6.26 | 6.36 | 6.26 | 6.33 | -0.31% | |
| 6.41 | 6.48 | 6.33 | 6.35 | -2.31% | |
| 6.37 | 6.54 | 6.27 | 6.50 | +1.88% | |
| 6.21 | 6.41 | 6.19 | 6.38 | +2.08% | |
| 6.07 | 6.26 | 6.06 | 6.25 | +3.31% | |
| 6.13 | 6.17 | 6.05 | 6.05 | -2.10% | |
| 6.27 | 6.31 | 6.08 | 6.18 | -1.59% | |
| 6.28 | 6.35 | 6.22 | 6.28 | 0.00% | |
| 6.29 | 6.36 | 6.24 | 6.28 | 0.00% | |
| 6.29 | 6.36 | 6.19 | 6.28 | -0.16% | |
| 6.20 | 6.36 | 6.19 | 6.29 | +0.96% | |
| 6.09 | 6.24 | 6.09 | 6.23 | +2.30% | |
| 6.35 | 6.36 | 6.00 | 6.09 | -3.18% | |
| 6.45 | 6.51 | 6.29 | 6.29 | -2.18% | |
| 6.53 | 6.56 | 6.37 | 6.43 | -1.08% | |
| 6.49 | 6.56 | 6.39 | 6.50 | +1.56% | |
| 6.49 | 6.52 | 6.28 | 6.40 | -1.69% | |
| 6.67 | 6.73 | 6.50 | 6.51 | -1.36% | |
| 7.00 | 7.01 | 6.51 | 6.60 | -5.44% | |
| 6.95 | 7.12 | 6.89 | 6.98 | -0.14% | |
| 6.62 | 7.01 | 6.58 | 6.99 | +5.59% | |
| 6.29 | 6.62 | 6.29 | 6.62 | +4.25% | |
| 6.35 | 6.36 | 6.28 | 6.35 | 0.00% | |
| 6.24 | 6.43 | 6.12 | 6.35 | +1.11% | |
| 6.41 | 6.49 | 6.28 | 6.28 | -2.03% | |
| 6.53 | 6.57 | 6.41 | 6.41 | -3.46% | |
| 6.52 | 6.73 | 6.47 | 6.64 | +2.00% | |
| 6.21 | 6.55 | 6.21 | 6.51 | +4.33% | |
| 6.35 | 6.35 | 6.17 | 6.24 | -2.19% | |
| 6.38 | 6.43 | 6.28 | 6.38 | +0.16% | |
| 6.35 | 6.41 | 6.30 | 6.37 | +0.95% | |
| 6.32 | 6.42 | 6.22 | 6.31 | -0.16% | |
| 6.51 | 6.54 | 6.28 | 6.32 | -2.92% | |
| 6.57 | 6.64 | 6.50 | 6.51 | -1.36% | |
| 6.49 | 6.64 | 6.49 | 6.60 | +0.92% | |
| 6.46 | 6.59 | 6.46 | 6.54 | +0.77% | |
| 6.55 | 6.55 | 6.45 | 6.49 | -0.15% | |
| 6.42 | 6.57 | 6.36 | 6.50 | +0.78% | |
| 6.26 | 6.51 | 6.26 | 6.45 | +2.38% | |
| 6.36 | 6.47 | 6.20 | 6.30 | -1.41% | |
| 6.38 | 6.45 | 6.28 | 6.39 | +0.16% | |
| 6.31 | 6.43 | 6.26 | 6.38 | +0.79% | |
| 6.30 | 6.35 | 6.25 | 6.33 | -1.56% | |
| 6.40 | 6.49 | 6.35 | 6.43 | +0.16% | |
| 6.29 | 6.48 | 6.29 | 6.42 | +2.23% | |
| 6.30 | 6.39 | 6.25 | 6.28 | -0.95% | |
| 6.40 | 6.44 | 6.30 | 6.34 | -1.09% | |
| 6.63 | 6.63 | 6.40 | 6.41 | -4.04% | |
| 6.62 | 6.71 | 6.54 | 6.68 | +1.98% | |
| 6.57 | 6.62 | 6.39 | 6.55 | -0.91% | |
| 6.55 | 6.71 | 6.34 | 6.61 | +0.92% | |
| 6.76 | 6.77 | 6.50 | 6.55 | -2.67% | |
| 6.84 | 6.93 | 6.60 | 6.73 | -2.04% | |
| 6.81 | 6.93 | 6.68 | 6.87 | +1.63% | |
| 6.82 | 6.89 | 6.62 | 6.76 | -2.03% | |
| 6.84 | 6.92 | 6.74 | 6.90 | -0.29% | |
| 6.02 | 7.23 | 6.01 | 6.92 | -5.98% | |
| 7.39 | 7.44 | 7.26 | 7.36 | -1.08% | |
| 7.34 | 7.46 | 7.28 | 7.44 | +1.09% | |
| 7.20 | 7.40 | 7.16 | 7.36 | +3.66% | |
| 7.14 | 7.14 | 6.95 | 7.10 | -0.56% | |
| 6.90 | 7.28 | 6.90 | 7.14 | +1.42% | |
| 6.94 | 7.04 | 6.91 | 7.04 | +1.44% | |
| 6.96 | 7.02 | 6.89 | 6.94 | -1.28% | |
| 6.88 | 7.03 | 6.88 | 7.03 | +1.88% | |
| 6.89 | 7.13 | 6.81 | 6.90 | +0.29% | |
| 6.49 | 6.89 | 6.49 | 6.88 | +6.01% | |
| 6.60 | 6.66 | 6.42 | 6.49 | -0.46% | |
| 6.54 | 6.55 | 6.45 | 6.52 | +0.31% | |
| 6.61 | 6.61 | 6.49 | 6.50 | -1.52% | |
| 6.80 | 6.84 | 6.52 | 6.60 | -4.90% | |
| 7.07 | 7.07 | 6.84 | 6.94 | -2.25% | |
| 7.04 | 7.25 | 7.03 | 7.10 | -0.28% | |
| 7.26 | 7.32 | 7.06 | 7.12 | -1.52% | |
| 7.12 | 7.31 | 7.12 | 7.23 | +2.26% | |
| 6.87 | 7.14 | 6.76 | 7.07 | +3.51% | |
| 6.79 | 6.87 | 6.74 | 6.83 | +0.15% | |
| 6.93 | 6.94 | 6.74 | 6.82 | -2.15% | |
| 7.06 | 7.06 | 6.85 | 6.97 | -0.57% | |
| 7.21 | 7.24 | 6.73 | 7.01 | -3.71% | |
| 7.35 | 7.35 | 7.13 | 7.28 | -0.55% | |
| 7.22 | 7.35 | 7.12 | 7.32 | +0.83% | |
| 7.23 | 7.42 | 7.08 | 7.26 | +0.41% | |
| 7.40 | 7.41 | 7.14 | 7.23 | -2.30% | |
| 7.40 | 7.50 | 7.36 | 7.40 | 0.00% | |
| 7.54 | 7.55 | 7.40 | 7.40 | -0.94% | |
| 7.54 | 7.61 | 7.37 | 7.47 | +0.27% | |
| 7.38 | 7.47 | 7.32 | 7.45 | +0.81% | |
| 7.39 | 7.50 | 7.31 | 7.39 | -0.14% | |
| 7.40 | 7.59 | 7.38 | 7.40 | 0.00% | |
| 7.38 | 7.48 | 7.31 | 7.40 | +1.37% | |
| 7.00 | 7.50 | 7.00 | 7.30 | +4.29% | |
| 6.98 | 7.10 | 6.86 | 7.00 | +0.29% | |
| 7.06 | 7.06 | 6.76 | 6.98 | -0.29% | |
| 6.67 | 7.05 | 6.67 | 7.00 | +3.86% | |
| 6.80 | 6.86 | 6.65 | 6.74 | +0.75% | |
| 6.83 | 7.05 | 6.67 | 6.69 | -1.91% | |
| 7.07 | 7.07 | 6.73 | 6.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIRC chart for longer ranges.