Virco Mfg. Corporation (VIRC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.1%
- 3M
- +2.5%
- YTD
- -1.6%
- 1Y
- -9.1%
- 3Y
- +0.3%
- 5Y
- +13.0%
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
- +2.9%
VIRC Stock Price Trajectory (1980–2026)
As of November 8, 2026, Virco Mfg. Corporation (VIRC) trades at $6.20, representing a -9.1% return over the past year. The stock has delivered a +93.0% total return over five years (+13.0% 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 -68.4%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers FLXS (+106.9% 1Y), HNI (+18.8% 1Y), and UFI (+44.5% 1Y), VIRC has underperformed the peer group average. Compare VIRC vs FLXS →
VIRC Historical Price Data · from 1980
Rows 1–50 of 11,783| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 6.09 | 6.31 | 6.04 | 6.20 | 23K | +3.85% |
| 2026-11-05 | 6.21 | 6.32 | 5.92 | 5.97 | 16K | -3.86% |
| 2026-11-04 | 6.21 | 6.31 | 6.14 | 6.21 | 53K | +1.14% |
| 2026-11-03 | 6.21 | 6.31 | 6.14 | 6.14 | 32K | -1.13% |
| 2026-11-02 | 6.16 | 6.49 | 6.10 | 6.21 | 30K | +0.16% |
| 2026-10-30 | 6.21 | 6.23 | 6.20 | 6.20 | 11K | -0.48% |
| 2026-10-29 | 6.27 | 6.30 | 6.23 | 6.23 | 6K | -0.80% |
| 2026-10-28 | 6.19 | 6.28 | 6.16 | 6.28 | 13K | +1.95% |
| 2026-10-27 | 6.28 | 6.28 | 6.09 | 6.16 | 76K | -0.65% |
| 2026-10-26 | 6.21 | 6.23 | 6.18 | 6.20 | 12K | -1.43% |
| 2026-10-23 | 6.25 | 6.29 | 6.21 | 6.29 | 13K | +0.32% |
| 2026-10-22 | 6.31 | 6.31 | 6.14 | 6.27 | 31K | -2.03% |
| 2026-10-21 | 6.40 | 6.41 | 6.36 | 6.40 | 12K | -0.31% |
| 2026-10-20 | 6.40 | 6.47 | 6.40 | 6.42 | 7K | +0.31% |
| 2026-10-19 | 6.42 | 6.44 | 6.40 | 6.40 | 5K | -1.08% |
| 2026-10-16 | 6.20 | 6.52 | 6.20 | 6.47 | 15K | +3.19% |
| 2026-10-15 | 6.43 | 6.43 | 6.25 | 6.27 | 31K | -2.49% |
| 2026-10-14 | 6.49 | 6.53 | 6.42 | 6.43 | 70K | -1.08% |
| 2026-10-13 | 6.50 | 6.52 | 6.48 | 6.50 | 9K | 0.00% |
| 2026-10-12 | 6.44 | 6.53 | 6.44 | 6.50 | 10K | +0.31% |
| 2026-10-09 | 6.54 | 6.56 | 6.47 | 6.48 | 6K | -0.31% |
| 2026-10-08 | 6.44 | 6.55 | 6.40 | 6.50 | 31K | -0.15% |
| 2026-10-07 | 6.59 | 6.61 | 6.47 | 6.51 | 18K | -1.36% |
| 2026-10-06 | 6.85 | 6.86 | 6.57 | 6.60 | 22K | -2.80% |
| 2026-10-05 | 6.59 | 7.00 | 6.55 | 6.79 | 38K | +4.30% |
| 2026-10-02 | 6.50 | 6.64 | 6.50 | 6.51 | 10K | -0.61% |
| 2026-10-01 | 6.49 | 6.58 | 6.42 | 6.55 | 25K | +0.46% |
| 2026-09-30 | 6.50 | 6.58 | 6.47 | 6.52 | 23K | +0.31% |
| 2026-09-29 | 6.50 | 6.53 | 6.48 | 6.50 | 8K | 0.00% |
| 2026-09-28 | 6.43 | 6.57 | 6.40 | 6.50 | 15K | 0.00% |
| 2026-09-25 | 6.51 | 6.55 | 6.47 | 6.50 | 20K | -0.91% |
| 2026-09-24 | 6.56 | 6.57 | 6.50 | 6.56 | 10K | -0.15% |
| 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 | 6.29 | 6.58 | 6.24 | 6.53 | 19K | +4.65% |
| 2026-09-18 | 6.26 | 6.28 | 6.20 | 6.24 | 7K | -0.48% |
| 2026-09-17 | 6.19 | 6.49 | 6.17 | 6.27 | 16K | +1.62% |
| 2026-09-16 | 6.18 | 6.22 | 6.13 | 6.17 | 63K | -0.16% |
| 2026-09-15 | 6.10 | 6.31 | 6.10 | 6.18 | 52K | +1.31% |
| 2026-09-14 | 6.20 | 6.22 | 6.09 | 6.10 | 28K | -1.61% |
| 2026-09-11 | 6.16 | 6.20 | 6.11 | 6.20 | 19K | +0.81% |
| 2026-09-10 | 6.29 | 6.29 | 5.98 | 6.15 | 20K | -2.23% |
| 2026-09-09 | 6.11 | 6.42 | 6.11 | 6.29 | 35K | +2.95% |
| 2026-09-08 | 6.52 | 6.52 | 6.11 | 6.11 | 17K | -6.29% |
| 2026-09-04 | 6.14 | 6.52 | 5.97 | 6.52 | 88K | +7.77% |
| 2026-09-03 | 6.01 | 6.08 | 6.00 | 6.05 | 13K | +0.67% |
| 2026-09-02 | 6.00 | 6.04 | 5.99 | 6.01 | 25K | -0.83% |
| 2026-09-01 | 6.00 | 6.06 | 5.91 | 6.06 | 20K | +1.00% |
| 2026-08-31 | 5.87 | 6.04 | 5.87 | 6.00 | 12K | +1.52% |
| 2026-08-28 | 5.98 | 5.98 | 5.89 | 5.91 | 4K | -1.17% |
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 -9.1% over the past year, below its 5-year annualized CAGR of +13.0%. 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 $7.46. Current 1-year return of -9.1% 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.