Virco Mfg. Corporation (VIRC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +9.7%
- 3M
- +6.5%
- YTD
- +4.3%
- 1Y
- -16.4%
- 3Y
- -1.5%
- 5Y
- +12.1%
Loading 10-year price history...
VIRC Historical Performance
VIRC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +12.2%
- 2003 annual price return
- -36.6%
- 2004 annual price return
- +18.1%
- 2005 annual price return
- -27.6%
- 2006 annual price return
- +44.4%
- 2007 annual price return
- -6.3%
- 2008 annual price return
- -71.5%
- 2009 annual price return
- +84.3%
- 2010 annual price return
- -33.8%
- 2011 annual price return
- -38.5%
- 2012 annual price return
- +54.2%
- 2013 annual price return
- -14.2%
- 2014 annual price return
- +6.6%
- 2015 annual price return
- +35.9%
- 2016 annual price return
- +22.5%
- 2017 annual price return
- +14.8%
- 2018 annual price return
- -19.2%
- 2019 annual price return
- +4.7%
- 2020 annual price return
- -41.2%
- 2021 annual price return
- +24.4%
- 2022 annual price return
- +47.7%
- 2023 annual price return
- +158.7%
- 2024 annual price return
- -8.8%
- 2025 annual price return
- -37.2%
- 2026 annual price return
- -4.0%
VIRC Stock Price Trajectory (1980–2026)
As of September 24, 2026, Virco Mfg. Corporation (VIRC) trades at $6.57, representing a -16.4% return over the past year. The stock has delivered a +84.8% total return over five years (+12.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $19.64 on February 25, 1998. From this peak, VIRC has corrected -66.5%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers FLXS (+76.0% 1Y), HNI (+3.7% 1Y), and SCS (-4.3% 1Y), VIRC has underperformed the peer group average. Compare VIRC vs FLXS →
VIRC Historical Price Data · from 1980
Rows 1–50 of 11,751| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 6.64 | 6.70 | 6.51 | 6.57 | 17K | -1.65% |
| 2026-09-22 | 6.53 | 6.87 | 6.53 | 6.68 | 58K | +2.30% |
| 2026-09-21 | 6.42 | 6.58 | 6.42 | 6.53 | 19K | +4.65% |
| 2026-09-18 | 6.26 | 6.28 | 6.20 | 6.24 | 7K | -0.48% |
| 2026-09-17 | 6.19 | 6.43 | 6.19 | 6.27 | 16K | +1.62% |
| 2026-09-16 | 6.20 | 6.22 | 6.13 | 6.17 | 5K | -0.16% |
| 2026-09-15 | 6.14 | 6.31 | 6.09 | 6.18 | 23K | +1.31% |
| 2026-09-14 | 6.21 | 6.21 | 6.08 | 6.10 | 13K | -1.61% |
| 2026-09-11 | 6.11 | 6.20 | 6.11 | 6.20 | 12K | +0.81% |
| 2026-09-10 | 6.16 | 6.29 | 5.98 | 6.15 | 17K | -2.23% |
| 2026-09-09 | 6.20 | 6.38 | 6.20 | 6.29 | 34K | +2.95% |
| 2026-09-08 | 6.38 | 6.38 | 6.11 | 6.11 | 16K | -6.29% |
| 2026-09-04 | 6.30 | 6.55 | 6.25 | 6.52 | 87K | +7.77% |
| 2026-09-03 | 6.05 | 6.08 | 6.03 | 6.05 | 13K | +0.67% |
| 2026-09-02 | 5.95 | 6.07 | 5.95 | 6.01 | 25K | -0.83% |
| 2026-09-01 | 6.00 | 6.08 | 5.91 | 6.06 | 20K | +1.00% |
| 2026-08-31 | 5.91 | 6.04 | 5.91 | 6.00 | 11K | +1.52% |
| 2026-08-28 | 5.98 | 5.99 | 5.89 | 5.91 | 4K | -1.17% |
| 2026-08-27 | 6.00 | 6.05 | 5.96 | 5.98 | 34K | -1.48% |
| 2026-08-26 | 6.09 | 6.11 | 6.05 | 6.07 | 17K | +1.68% |
| 2026-08-25 | 5.95 | 5.97 | 5.95 | 5.97 | 9K | -0.33% |
| 2026-08-24 | 5.91 | 6.04 | 5.91 | 5.99 | 13K | +0.84% |
| 2026-08-21 | 5.89 | 5.94 | 5.87 | 5.94 | 7K | +0.85% |
| 2026-08-20 | 5.88 | 6.00 | 5.85 | 5.89 | 16K | -0.17% |
| 2026-08-19 | 6.00 | 6.00 | 5.90 | 5.90 | 8K | -0.17% |
| 2026-08-18 | 5.95 | 6.03 | 5.91 | 5.91 | 16K | -0.67% |
| 2026-08-17 | 5.97 | 6.06 | 5.95 | 5.95 | 5K | -1.65% |
| 2026-08-14 | 6.15 | 6.15 | 5.97 | 6.05 | 24K | -2.10% |
| 2026-08-13 | 6.09 | 6.20 | 6.04 | 6.18 | 18K | +1.81% |
| 2026-08-12 | 5.89 | 6.15 | 5.85 | 6.07 | 31K | +3.58% |
| 2026-08-11 | 5.95 | 5.95 | 5.84 | 5.86 | 36K | -1.51% |
| 2026-08-10 | 6.11 | 6.12 | 5.95 | 5.95 | 23K | -2.78% |
| 2026-08-07 | 6.05 | 6.14 | 5.99 | 6.12 | 11K | +1.16% |
| 2026-08-06 | 6.07 | 6.07 | 6.02 | 6.05 | 19K | -0.33% |
| 2026-08-05 | 6.07 | 6.13 | 6.03 | 6.07 | 14K | -0.65% |
| 2026-08-04 | 6.16 | 6.21 | 6.10 | 6.11 | 20K | -0.65% |
| 2026-08-03 | 6.06 | 6.17 | 6.05 | 6.15 | 15K | +1.65% |
| 2026-07-31 | 6.00 | 6.08 | 5.90 | 6.05 | 96K | +0.83% |
| 2026-07-30 | 6.02 | 6.02 | 5.79 | 6.00 | 87K | -0.50% |
| 2026-07-29 | 6.01 | 6.06 | 5.97 | 6.03 | 31K | +0.17% |
| 2026-07-28 | 6.04 | 6.16 | 5.97 | 6.02 | 20K | -0.33% |
| 2026-07-27 | 6.01 | 6.12 | 5.98 | 6.04 | 31K | +0.67% |
| 2026-07-24 | 6.08 | 6.08 | 5.99 | 6.00 | 12K | -1.32% |
| 2026-07-23 | 6.02 | 6.13 | 5.92 | 6.08 | 49K | +1.00% |
| 2026-07-22 | 5.94 | 6.11 | 5.94 | 6.02 | 42K | +1.01% |
| 2026-07-21 | 6.07 | 6.11 | 5.95 | 5.96 | 40K | -2.13% |
| 2026-07-20 | 6.17 | 6.17 | 6.05 | 6.09 | 22K | -1.30% |
| 2026-07-17 | 6.17 | 6.19 | 6.02 | 6.17 | 27K | +1.82% |
| 2026-07-16 | 6.05 | 6.12 | 6.00 | 6.06 | 22K | +0.17% |
| 2026-07-15 | 6.04 | 6.12 | 5.97 | 6.05 | 41K | +0.17% |
VIRC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VIRC — Frequently Asked Questions
Quick answers to the most common questions about buying VIRC stock.
How has VIRC stock performed recently?
VIRC declined -16.4% over the past year, below its 5-year annualized CAGR of +12.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is VIRC's all-time high price?
Virco Mfg. Corporation reached $19.64 on 1998-02-25. The 52-week high is $8.02. Current 1-year return of -16.4% places the stock further from historical peaks.
Where can I download VIRC historical price data?
This page provides VIRC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.