VirnetX Holding Corp - 22 Year Stock Price History | VHC
Historical daily share price chart and data for VirnetX Holding Corp since 1999 adjusted for splits. The latest closing stock price for VirnetX Holding Corp as of September 17, 2021 is 4.24.
- The all-time high VirnetX Holding Corp stock closing price was 40.47 on July 13, 2012.
- The VirnetX Holding Corp 52-week high stock price is 8.24, which is 94.3% above the current share price.
- The VirnetX Holding Corp 52-week low stock price is 3.36, which is 20.8% below the current share price.
- The average VirnetX Holding Corp stock price for the last 52 weeks is 5.14.
| VirnetX Holding Corp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2021 | 5.0451 | 5.0800 | 8.1700 | 3.5400 | 4.2400 | -15.87% |
| 2020 | 5.4062 | 3.7400 | 7.5400 | 3.7300 | 5.0400 | 32.63% |
| 2019 | 5.6045 | 2.4900 | 7.6300 | 2.4000 | 3.8000 | 58.33% |
| 2018 | 3.4540 | 3.8000 | 4.6500 | 2.2000 | 2.4000 | -35.14% |
| 2017 | 3.6827 | 2.2000 | 8.2500 | 1.8500 | 3.7000 | 68.18% |
| 2016 | 3.8618 | 2.4100 | 7.3100 | 2.0000 | 2.2000 | -14.40% |
| 2015 | 4.7192 | 5.5800 | 7.5800 | 2.2700 | 2.5700 | -53.19% |
| 2014 | 12.7485 | 19.1300 | 20.9300 | 4.0900 | 5.4900 | -71.72% |
| 2013 | 23.0860 | 30.0600 | 35.7400 | 16.4500 | 19.4100 | -33.71% |
| 2012 | 28.3092 | 24.9800 | 40.4700 | 20.2700 | 29.2800 | 17.26% |
| 2011 | 21.1373 | 14.4200 | 39.8800 | 11.5300 | 24.9700 | 68.15% |
| 2010 | 8.3828 | 3.3600 | 18.6500 | 3.0100 | 14.8500 | 405.10% |
| 2009 | 2.0349 | 1.4750 | 3.9000 | 1.0600 | 2.9400 | 98.65% |
| 2008 | 3.8903 | 6.2100 | 6.8999 | 1.3300 | 1.4800 | -74.83% |
| 2007 | 4.2674 | 0.8701 | 6.3500 | 0.7501 | 5.8800 | 575.78% |
| 2006 | 0.4300 | 0.3600 | 0.8701 | 0.2700 | 0.8701 | 141.69% |
| 2005 | 0.3006 | 0.3000 | 0.4500 | 0.2100 | 0.3600 | 20.00% |
| 2004 | 0.1986 | 0.1800 | 0.3000 | 0.1500 | 0.3000 | 66.67% |
| 2003 | 0.1321 | 0.0300 | 0.4500 | 0.0300 | 0.1800 | 300.00% |
| 2002 | 0.1152 | 0.1500 | 0.2400 | 0.0450 | 0.0450 | -70.00% |
| 2001 | 1.5149 | 0.8440 | 3.0933 | 0.1500 | 0.1500 | -86.67% |
| 2000 | 11.4831 | 17.4317 | 39.5740 | 0.6565 | 1.1251 | -93.41% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $0.301B | $0.303B |
| VirnetX Holding Corporation is engaged in developing products for real-time communications such as Instant Messaging and Voice over Internet Protocol, commercializing its patent portfolio and providing contract research, prototyping, systems integration and technical services. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| PayPal Holdings (PYPL) | United States | $324.708B | 82.74 |
| Snap (SNAP) | United States | $118.203B | 0.00 |
| Square (SQ) | United States | $117.586B | 327.94 |
| Snowflake (SNOW) | United States | $97.131B | 0.00 |
| Zoom Video Communications (ZM) | United States | $85.478B | 82.43 |
| Workday (WDAY) | United States | $66.590B | 725.70 |
| Twilio (TWLO) | United States | $62.511B | 0.00 |
| CrowdStrike Holdings (CRWD) | United States | $60.035B | 0.00 |
| Atlassian (TEAM) | United Kingdom | $55.555B | 3112.31 |
| Twitter (TWTR) | United States | $49.849B | 138.82 |
| Veeva Systems (VEEV) | United States | $46.354B | 126.42 |
| Datadog (DDOG) | United States | $44.373B | 0.00 |
| Cloudflare (NET) | United States | $41.056B | 0.00 |
| Unity Software (U) | United States | $38.617B | 0.00 |
| Constellation Software (CNSWF) | Canada | $36.195B | 63.99 |
| Pinterest (PINS) | United States | $35.306B | 148.03 |
| MongoDB (MDB) | United States | $33.552B | 0.00 |
| HubSpot (HUBS) | United States | $32.748B | 0.00 |
| Paycom Software (PAYC) | United States | $28.988B | 167.49 |
| Bill Holdings (BILL) | United States | $27.885B | 0.00 |
| Splunk (SPLK) | United States | $24.519B | 0.00 |
| Qualtrics (XM) | United States | $23.976B | 0.00 |
| Asana (ASAN) | United States | $21.748B | 0.00 |
| Bentley Systems (BSY) | United States | $18.308B | 96.84 |
| Coupa Software (COUP) | United States | $18.111B | 0.00 |
| Nice (NICE) | Israel | $18.000B | 59.98 |
| Avalara (AVLR) | United States | $16.363B | 0.00 |
| Ceridian HCM Holding (CDAY) | United States | $16.359B | 0.00 |
| Clarivate (CLVT) | United Kingdom | $15.525B | 38.98 |
| Paylocity Holding (PCTY) | United States | $15.040B | 222.14 |
| Zendesk (ZEN) | United States | $14.956B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $12.886B | 54.92 |
| F5 Networks (FFIV) | United States | $12.339B | 28.94 |
| Five9 (FIVN) | United States | $11.852B | 0.00 |
| Chegg (CHGG) | United States | $11.321B | 102.96 |
| Kingdee Software Group (KGDEY) | China | $11.291B | 0.00 |
| Anaplan (PLAN) | United States | $9.600B | 0.00 |
| McAfee (MCFE) | $9.473B | 17.73 | |
| Smartsheet (SMAR) | United States | $9.353B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $8.824B | 0.00 |
| Workiva (WK) | United States | $7.773B | 0.00 |
| NCino (NCNO) | United States | $7.441B | 0.00 |
| Appian (APPN) | United States | $7.225B | 0.00 |
| BlackLine (BL) | United States | $7.178B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $6.846B | 0.00 |
| Rapid7 (RPD) | United States | $6.715B | 0.00 |
| Duck Creek Technologies (DCT) | United States | $6.491B | 0.00 |
| Bumble (BMBL) | United States | $6.466B | 0.00 |
| Digital Turbine (APPS) | United States | $6.425B | 76.85 |
| J2 Global (JCOM) | United States | $6.388B | 14.13 |
| Everbridge (EVBG) | United States | $6.151B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $5.880B | 0.00 |
| Tuya (TUYA) | China | $5.749B | 0.00 |
| Paycor HCM (PYCR) | United States | $5.350B | 0.00 |
| Fastly (FSLY) | United States | $5.232B | 0.00 |
| Olo (OLO) | United States | $5.161B | 0.00 |
| New Relic (NEWR) | United States | $4.996B | 0.00 |
| Tenable Holdings (TENB) | United States | $4.960B | 0.00 |
| Alteryx (AYX) | United States | $4.823B | 0.00 |
| Cloudera (CLDR) | United States | $4.722B | 0.00 |
| Mimecast (MIME) | United Kingdom | $4.431B | 116.22 |
| Riskified (RSKD) | Israel | $4.267B | 0.00 |
| AppFolio (APPF) | United States | $4.251B | 31.33 |
| PagerDuty (PD) | United States | $4.035B | 0.00 |
| Datto Holding (MSP) | United States | $3.861B | 82.03 |
| Magnite (MGNI) | United States | $3.830B | 194.53 |
| SEMrush Holdings (SEMR) | United States | $3.700B | 0.00 |
| Box (BOX) | United States | $3.473B | 0.00 |
| JFrog (FROG) | United States | $3.390B | 0.00 |
| Sogou (SOGO) | China | $3.388B | 874.00 |
| Calix (CALX) | United States | $3.064B | 35.48 |
| Vertex (VERX) | United States | $2.866B | 0.00 |
| SolarWinds (SWI) | United States | $2.840B | 11.67 |
| Docebo (DCBO) | $2.837B | 0.00 | |
| Covetrus (CVET) | United States | $2.795B | 169.25 |
| 8x8 Inc (EGHT) | United States | $2.756B | 0.00 |
| Monday (MNDY) | Israel | $2.712B | 0.00 |
| 2U (TWOU) | United States | $2.675B | 0.00 |
| Domo (DOMO) | United States | $2.562B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $2.361B | 0.00 |
| Evolent Health (EVH) | United States | $2.308B | 0.00 |
| Zuora (ZUO) | United States | $2.124B | 0.00 |
| Sumo Logic (SUMO) | United States | $2.046B | 0.00 |
| Hello Group (MOMO) | China | $1.884B | 7.88 |
| Intapp (INTA) | United States | $1.861B | 0.00 |
| Cognyte Software (CGNT) | Israel | $1.859B | 0.00 |
| Porch (PRCH) | United States | $1.851B | 0.00 |
| Micro Focus (MFGP) | United Kingdom | $1.772B | 0.00 |
| Couchbase (BASE) | United States | $1.506B | 0.00 |
| Kaltura (KLTR) | United States | $1.405B | 0.00 |
| PubMatic (PUBM) | $1.401B | 0.00 | |
| Paya Holdings (PAYA) | United States | $1.400B | 0.00 |
| Materialise (MTLS) | Belgium | $1.288B | 1188.50 |
| Model N (MODN) | United States | $1.279B | 0.00 |
| Yalla Group (YALA) | $1.200B | 0.00 | |
| Upland Software (UPLD) | United States | $1.115B | 69.17 |
| Thryv Holdings (THRY) | $0.998B | 5.39 | |
| ON24 (ONTF) | United States | $0.940B | 0.00 |
| Rimini Street (RMNI) | United States | $0.844B | 246.00 |
| I3 Verticals (IIIV) | United States | $0.805B | 60.98 |
| ONESPAN INC (OSPN) | United States | $0.791B | 0.00 |
| Inseego (INSG) | United States | $0.784B | 0.00 |
| Cloopen (RAAS) | China | $0.753B | 0.00 |
| Arco Platform (ARCE) | Brazil | $0.705B | 0.00 |
| GAN (GAN) | United States | $0.684B | 0.00 |
| Karooooo (KARO) | Singapore | $0.647B | 0.00 |
| TPG Pace Tech Opportunities (PACE) | United States | $0.628B | 0.00 |
| Arlo Technologies (ARLO) | United States | $0.550B | 0.00 |
| Rekor Systems (REKR) | United States | $0.425B | 0.00 |
| GTY Technology Holdings (GTYH) | United States | $0.420B | 0.00 |
| Benefitfocus (BNFT) | United States | $0.368B | 0.00 |
| EGain (EGAN) | United States | $0.352B | 53.48 |
| Qutoutiao (QTT) | China | $0.333B | 0.00 |
| MiX Telematics (MIXT) | United States | $0.316B | 22.10 |
| Castlight Health, Inc (CSLT) | United States | $0.252B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.250B | 4.14 |
| Aurora Mobile (JG) | China | $0.222B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.214B | 0.00 |
| Jiayin Group (JFIN) | China | $0.201B | 3.35 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.131B | 0.00 |
| Verb Technology (VERB) | United States | $0.129B | 0.00 |
| Audioeye (AEYE) | United States | $0.129B | 0.00 |
| Waitr Holdings (WTRH) | United States | $0.117B | 33.33 |
| Virtual Piggy (RPMT) | United States | $0.117B | 0.00 |
| BlueCity Holdings (BLCT) | China | $0.116B | 0.00 |
| RealNetworks (RNWK) | United States | $0.079B | 0.00 |
| Phunware¿ (PHUN) | United States | $0.079B | 0.00 |
| Oblong (OBLG) | United States | $0.077B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.068B | 12.18 |
| OMNIQ (OMQS) | United States | $0.067B | 0.00 |
| Global Internet Of People (SDH) | China | $0.058B | 0.00 |
| Versus Systems (VS) | Canada | $0.057B | 0.00 |
| CYREN (CYRN) | Israel | $0.045B | 0.00 |
| Amesite (AMST) | United States | $0.040B | 0.00 |
| SAFE-T GRP-ADR (SFET) | Israel | $0.035B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.032B | 0.00 |
| NXT-ID (NXTD) | United States | $0.027B | 0.00 |
| SCWorx (WORX) | United States | $0.025B | 0.00 |
| My Size (MYSZ) | Israel | $0.021B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.016B | 12.09 |
| Powerbridge Technologies (PBTS) | China | $0.012B | 0.00 |
| BroadVision (BVSNQ) | United States | $0.000B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $0.000B | 0.00 |
| Compass (COMP) | United States | $0.000B | 0.00 |
