Virco Manufacturing Corporation - Common Stock (VIRC)

Historical Prices For Virco Manufacturing Corporation - Common Stock (VIRC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	9.01	9.36	8.65	9.20	89,662	9.20
4/02/2025	9.39	9.52	9.35	9.38	43,301	9.38
4/01/2025	9.46	9.63	9.30	9.50	77,033	9.50
3/31/2025	9.50	9.60	9.28	9.46	72,483	9.46
3/28/2025	9.65	9.71	9.31	9.53	64,432	9.53
3/27/2025	9.55	9.69	9.44	9.66	49,668	9.66
3/26/2025	9.69	9.79	9.49	9.62	43,289	9.62
3/25/2025	9.70	9.85	9.60	9.69	67,985	9.66
3/24/2025	9.69	9.77	9.58	9.72	45,285	9.69
3/21/2025	9.63	9.64	9.43	9.59	69,448	9.57
3/20/2025	9.83	9.94	9.68	9.72	62,495	9.69
3/19/2025	9.74	10.01	9.73	9.97	45,282	9.94
3/18/2025	9.60	9.87	9.60	9.78	60,131	9.75
3/17/2025	9.88	9.99	9.60	9.71	80,784	9.68
3/14/2025	9.90	10.31	9.80	9.94	71,609	9.91
3/13/2025	9.62	10.15	9.62	9.75	85,979	9.72
3/12/2025	10.32	10.43	10.07	10.12	47,633	10.09
3/11/2025	10.21	10.61	9.90	10.18	101,492	10.15
3/10/2025	10.27	10.50	10.10	10.16	58,025	10.13
3/07/2025	10.30	10.55	10.11	10.51	50,072	10.48
3/06/2025	10.38	10.45	10.23	10.30	82,397	10.27
3/05/2025	10.07	10.64	10.00	10.51	135,759	10.48
3/04/2025	10.00	10.30	9.83	10.06	87,163	10.03
3/03/2025	10.28	10.50	10.10	10.13	112,001	10.10
2/28/2025	10.49	10.49	10.11	10.28	74,770	10.25
2/27/2025	10.37	10.43	10.21	10.27	82,544	10.24
2/26/2025	10.46	10.59	10.25	10.37	102,152	10.34
2/25/2025	10.45	10.84	10.34	10.46	121,456	10.43
2/24/2025	10.64	10.66	10.39	10.43	70,223	10.40
2/21/2025	11.10	11.10	10.43	10.62	68,434	10.59
2/20/2025	11.13	11.15	10.78	10.97	89,771	10.94
2/19/2025	11.22	11.31	11.08	11.16	73,674	11.13
2/18/2025	11.64	11.84	11.22	11.31	125,612	11.28
2/14/2025	11.61	12.09	11.61	11.67	120,917	11.64
2/13/2025	11.06	11.62	11.06	11.53	94,270	11.50
2/12/2025	11.14	11.23	11.04	11.08	76,595	11.05
2/11/2025	11.54	11.82	11.17	11.23	139,078	11.20
2/10/2025	11.30	11.87	11.13	11.69	122,552	11.66
2/07/2025	11.38	11.55	11.20	11.23	132,455	11.20
2/06/2025	11.25	11.41	11.23	11.37	136,894	11.34
2/05/2025	11.33	11.58	11.33	11.37	119,587	11.34
2/04/2025	10.65	11.34	10.62	11.30	145,752	11.27
2/03/2025	10.57	11.18	10.51	10.75	192,812	10.72
1/31/2025	11.05	11.05	10.80	10.90	104,158	10.87
1/30/2025	11.05	11.33	10.85	11.02	119,937	10.99
1/29/2025	11.03	11.15	10.94	10.95	75,308	10.92
1/28/2025	11.22	11.31	11.05	11.17	101,921	11.14
1/27/2025	11.09	11.45	11.06	11.25	85,603	11.22
1/24/2025	11.15	11.31	11.08	11.27	88,022	11.24
1/23/2025	11.01	11.35	11.01	11.15	122,506	11.12
1/22/2025	11.27	11.47	11.03	11.10	176,433	11.07
1/21/2025	10.36	11.81	10.35	11.35	216,562	11.32
1/17/2025	10.39	10.40	9.95	10.05	135,863	10.02
1/16/2025	10.00	10.31	9.93	10.25	124,975	10.22
1/15/2025	9.79	10.13	9.79	10.02	144,757	9.99
1/14/2025	9.37	9.54	9.24	9.50	123,409	9.48
1/13/2025	9.10	9.32	9.08	9.30	104,619	9.28
1/10/2025	9.36	9.43	9.13	9.20	109,751	9.18
1/08/2025	9.56	9.65	9.40	9.55	103,651	9.53
1/07/2025	9.82	10.00	9.48	9.68	164,142	9.66
1/06/2025	10.12	10.31	9.74	9.80	157,578	9.77