Virco Mfg. Corporation
VIRCNASDAQConsumer Cyclical● Active
$5.83
+$0.14(+2.46%)
Market Cap$91703236
P/E Ratio—
52W High$9.09
52W Low$5.16
Virco Mfg. Corporation（VIRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
virc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$18.50
Aug 23, 2024
-68.5% from here
5-Year Low5Y
$2.63
Apr 28, 2022
+121.7% from low
IPO Priceadj.
$1.06
Mar 18, 1980
+450.0% since IPO
1 Year Ago
$8.44
Jun 9, 2025
-30.9% in 1Y
5 Years Ago
$3.49
Jun 8, 2021
+67.0% in 5Y
10 Years Ago
$3.61
Jun 8, 2016
+61.5% in 10Y
Historical Price Data · VIRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.61 | $6.17 | $5.61 | $5.83 | $5.83 | 83K | +3.92% |
| Jun 4, 2026 | $5.53 | $5.69 | $5.45 | $5.69 | $5.69 | 158K | +2.89% |
| Jun 3, 2026 | $5.75 | $5.77 | $5.44 | $5.44 | $5.44 | 114K | -5.39% |
| Jun 2, 2026 | $5.95 | $6.12 | $5.95 | $6.01 | $6.01 | 34K | +1.01% |
| Jun 1, 2026 | $5.99 | $6.02 | $5.90 | $5.96 | $5.96 | 25K | -0.50% |
| May 29, 2026 | $6.01 | $6.11 | $5.96 | $6.03 | $6.03 | 33K | +0.33% |
| May 28, 2026 | $5.98 | $6.08 | $5.96 | $6.07 | $6.07 | 22K | +1.51% |
| May 27, 2026 | $6.00 | $6.07 | $6.00 | $6.04 | $6.04 | 26K | +0.67% |
| May 26, 2026 | $5.96 | $6.06 | $5.85 | $6.02 | $6.02 | 69K | +1.01% |
| May 22, 2026 | $6.10 | $6.12 | $5.96 | $5.98 | $5.98 | 23K | -1.97% |
| May 21, 2026 | $5.87 | $6.10 | $5.86 | $6.10 | $6.10 | 35K | +3.92% |
| May 20, 2026 | $5.89 | $6.00 | $5.89 | $5.93 | $5.93 | 50K | +0.68% |
| May 19, 2026 | $5.95 | $6.05 | $5.93 | $5.93 | $5.93 | 32K | -0.34% |
| May 18, 2026 | $6.01 | $6.13 | $6.00 | $6.02 | $6.02 | 19K | +0.17% |
| May 15, 2026 | $5.97 | $6.11 | $5.95 | $6.03 | $6.03 | 111K | +1.01% |
| May 14, 2026 | $6.05 | $6.17 | $5.96 | $6.01 | $6.01 | 38K | -0.66% |
| May 13, 2026 | $5.97 | $6.13 | $5.97 | $6.03 | $6.03 | 41K | +1.01% |
| May 12, 2026 | $6.10 | $6.16 | $6.01 | $6.03 | $6.03 | 19K | -1.15% |
| May 11, 2026 | $6.04 | $6.14 | $5.97 | $6.10 | $6.10 | 27K | +0.99% |
| May 8, 2026 | $6.17 | $6.25 | $6.04 | $6.06 | $6.06 | 13K | -1.78% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VIRC
Jan 1 → Dec 31 · 6 years2026-8.3%$6.36 → $5.83
-8.3%
2025-37.4%$10.21 → $6.39
-37.4%
2024-16.1%$12.21 → $10.25
-16.1%
2023+157.6%$4.67 → $12.03
+157.6%
2022+47.7%$3.06 → $4.52
+47.7%
2021-15.0%$3.54 → $3.01
-15.0%
Best Year2023 · +157.6%
Worst Year2025 · -37.4%
Positive Years2 / 6
Avg Annual Return+21.4%
6Y Total Return+64.7%
6Y CAGR~+8.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in VIRC?
If you invested $1,000 in VIRC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,615
Total Return+61.5%
CAGR~+4.9% / yr
Profit+$615
Based on Jun 8, 2016 · $3.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Virco Mfg. Corporation（VIRC）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VIRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VIRC 历史股价FMP 日线复权 OHLCV