Virco Manufacturing (VIRC) went public on March 17, 1992, when it opened at a split-adjusted price of $1.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $5.99 | $6.17 | $5.44 | $5.83 | 414,200 |
May 2026 | $6.07 | $6.25 | $5.85 | $6.03 | 681,500 |
April 2026 | $6.14 | $6.45 | $5.16 | $6.06 | 931,000 |
March 2026 | $6.23 | $6.39 | $5.75 | $6.12 | 809,100 |
February 2026 | $6.92 | $7.09 | $5.97 | $6.32 | 821,800 |
January 2026 | $6.33 | $6.98 | $6.09 | $6.96 | 1,050,200 |
December 2025 | $6.85 | $7.40 | $5.96 | $6.36 | 1,367,800 |
November 2025 | $7.29 | $7.29 | $6.37 | $6.98 | 953,200 |
October 2025 | $7.63 | $7.77 | $6.60 | $7.26 | 1,743,000 |
September 2025 | $8.42 | $8.80 | $7.55 | $7.69 | 1,483,000 |
August 2025 | $7.54 | $8.99 | $7.47 | $8.52 | 1,111,800 |
July 2025 | $7.84 | $8.43 | $7.39 | $7.65 | 1,730,700 |
June 2025 | $8.25 | $8.75 | $7.68 | $7.89 | 1,685,800 |
May 2025 | $9.06 | $9.23 | $7.89 | $8.29 | 1,545,300 |
April 2025 | $9.33 | $10.47 | $8.40 | $9.06 | 2,100,500 |
March 2025 | $10.11 | $10.46 | $9.15 | $9.33 | 1,496,100 |
February 2025 | $10.39 | $11.89 | $9.94 | $10.11 | 2,090,500 |
January 2025 | $10.04 | $11.61 | $8.93 | $10.72 | 2,600,600 |
December 2024 | $16.05 | $16.98 | $9.92 | $10.08 | 4,946,900 |
November 2024 | $13.79 | $16.57 | $13.58 | $16.11 | 2,449,800 |
October 2024 | $13.52 | $14.83 | $12.80 | $13.76 | 3,100,600 |
September 2024 | $15.22 | $15.88 | $11.98 | $13.55 | 6,400,100 |
August 2024 | $17.37 | $18.12 | $13.27 | $15.21 | 5,024,000 |
July 2024 | $13.70 | $17.34 | $12.46 | $17.24 | 5,618,900 |
June 2024 | $11.77 | $17.44 | $10.62 | $13.65 | 8,252,300 |