VirnetX Holding Corp - 25 Year Stock Price History | VHC

Historical daily share price chart and data for VirnetX Holding Corp since 1999 adjusted for splits and dividends. The latest closing stock price for VirnetX Holding Corp as of July 24, 2024 is 5.01.
  • The all-time high VirnetX Holding Corp stock closing price was 266.25 on July 13, 2012.
  • The VirnetX Holding Corp 52-week high stock price is 9.82, which is 96% above the current share price.
  • The VirnetX Holding Corp 52-week low stock price is 3.50, which is 30.1% below the current share price.
  • The average VirnetX Holding Corp stock price for the last 52 weeks is 6.16.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
VirnetX Holding Corp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 5.7563 6.4900 9.2200 3.6200 5.0100 -28.43%
2023 8.9726 11.3299 13.7192 3.5300 7.0000 -30.14%
2022 12.1062 20.6559 20.7330 7.9387 10.0197 -50.00%
2021 35.5316 39.1538 62.9698 20.0393 20.0393 -48.41%
2020 39.5692 24.6053 58.1141 24.5396 38.8455 55.38%
2019 36.8717 16.3816 50.1975 15.7895 25.0001 58.33%
2018 22.7239 25.0001 30.5922 14.4737 15.7895 -35.14%
2017 24.2287 14.4737 54.2765 12.1711 24.3422 68.18%
2016 25.4068 15.8553 48.0923 13.1579 14.4737 -14.40%
2015 31.0475 36.7106 49.8686 14.9343 16.9080 -53.19%
2014 83.8722 125.8557 137.6978 26.9080 36.1185 -71.72%
2013 151.8818 197.7638 235.1323 108.2240 127.6978 -33.71%
2012 186.2456 164.3426 266.2509 133.3557 192.6322 17.26%
2011 139.0614 94.8687 262.3693 75.8555 164.2769 68.15%
2010 53.8843 20.3917 122.6978 18.2676 97.6977 447.55%
2009 12.3495 8.9517 23.6690 6.4331 17.8428 98.65%
2008 23.6103 37.6883 41.8753 8.0717 8.9821 -74.83%
2007 25.8969 5.2800 38.5380 4.5517 35.6856 575.86%
2006 2.6095 2.1848 5.2800 1.6386 5.2800 141.67%
2005 1.8246 1.8207 2.7310 1.2745 2.1848 20.00%
2004 1.2051 1.0924 1.8207 0.9103 1.8207 66.67%
2003 0.8017 0.1821 2.7310 0.1821 1.0924 300.00%
2002 0.6989 0.9103 1.4566 0.2731 0.2731 -70.00%
2001 9.1930 5.1216 18.7713 0.9103 0.9103 -86.67%
2000 69.6839 105.7822 240.1492 3.9828 6.8276 -93.41%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $0.019B $0.000B
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
Meta Platforms (META) United States $1239.579B 27.67
Palo Alto Networks (PANW) United States $108.654B 107.55
CrowdStrike (CRWD) United States $65.435B 407.39
PayPal Holdings (PYPL) United States $62.459B 14.97
Workday (WDAY) United States $59.901B 142.16
Atlassian (TEAM) United States $45.583B 0.00
Snowflake (SNOW) United States $44.394B 0.00
Fortinet (FTNT) United States $44.263B 39.42
Datadog (DDOG) United States $41.214B 308.02
Sea (SE) Singapore $38.335B 1339.60
Veeva Systems (VEEV) United States $30.184B 53.35
Pinterest (PINS) United States $27.887B 170.08
Cloudflare (NET) United States $27.513B 0.00
HubSpot (HUBS) United States $24.894B 0.00
Snap (SNAP) United States $23.516B 0.00
Samsara (IOT) United States $20.854B 0.00
MongoDB (MDB) United States $18.817B 0.00
Topicus (TOITF) Canada $18.537B 96.21
Zoom Video Communications (ZM) United States $18.377B 22.85
Bentley Systems (BSY) United States $14.215B 62.38
Toast (TOST) United States $12.249B 0.00
Aspen Technology (AZPN) United States $11.979B 34.14
Nice (NICE) Israel $11.568B 26.25
Monday (MNDY) Israel $11.417B 656.92
Reddit (RDDT) United States $11.092B 0.00
Twilio (TWLO) United States $10.275B 0.00
F5 (FFIV) United States $10.187B 17.24
AppFolio (APPF) United States $9.778B 264.73
Paycom Software (PAYC) United States $9.613B 20.65
GitLab (GTLB) United States $8.747B 0.00
Dayforce (DAY) United States $8.388B 67.24
Paylocity Holding (PCTY) United States $8.284B 39.46
Informatica (INFA) United States $7.350B 67.32
HashiCorp (HCP) United States $6.753B 0.00
Smartsheet (SMAR) United States $6.703B 0.00
Unity Software (U) United States $6.613B 0.00
Rubrik (RBRK) United States $6.556B 0.00
Vertex (VERX) United States $6.206B 153.88
KANZHUN LIMITED (BZ) China $6.062B 40.85
Trump Media & Technology Group (DJT) United States $5.815B 0.00
BILL Holdings (BILL) United States $5.713B 207.04
Tenable Holdings (TENB) United States $5.252B 0.00
Clearwater Analytics Holdings (CWAN) United States $4.968B 0.00
Clarivate (CLVT) United Kingdom $4.471B 9.99
StoneCo (STNE) Cayman Islands $4.267B 12.23
Alight (ALIT) United States $4.194B 16.98
Workiva (WK) United States $3.993B 0.00
Waystar Holding (WAY) $3.965B 0.00
JFrog (FROG) United States $3.938B 0.00
Freshworks (FRSH) United States $3.935B 0.00
Box (BOX) United States $3.909B 159.29
NCino (NCNO) United States $3.832B 333.00
DoubleVerify Holdings (DV) United States $3.499B 53.60
Alkami Technology (ALKT) United States $3.325B 0.00
Five9 (FIVN) United States $3.293B 0.00
Asana (ASAN) United States $3.289B 0.00
BlackLine (BL) United States $2.951B 119.35
DigitalOcean Holdings (DOCN) United States $2.946B 38.96
Intapp (INTA) United States $2.713B 0.00
Kingdee Software Group (KGDEY) China $2.694B 0.00
WEBTOON Entertainment (WBTN) United States $2.667B 0.00
Rumble (RUM) United States $2.663B 0.00
AvidXchange Holdings (AVDX) United States $2.657B 0.00
Appian (APPN) United States $2.573B 0.00
Rapid7 (RPD) United States $2.507B 100.57
Evolent Health (EVH) United States $2.420B 37.18
Ziff Davis (ZD) United States $2.320B 8.73
Paycor HCM (PYCR) United States $2.310B 86.40
Calix (CALX) United States $2.296B 79.64
ODDITY Tech (ODD) Israel $2.256B 34.20
Compass (COMP) United States $2.250B 0.00
EverCommerce (EVCM) United States $2.223B 0.00
Magnite (MGNI) United States $2.152B 192.12
SEMrush Holdings (SEMR) United States $2.113B 161.67
Grindr (GRND) United States $2.031B 44.46
SolarWinds (SWI) United States $1.998B 22.00
PagerDuty (PD) United States $1.992B 0.00
Diebold Nixdorf (DBD) United States $1.656B 0.00
E2open Parent Holdings (ETWO) United States $1.613B 27.76
Arlo Technologies (ARLO) United States $1.605B 0.00
Getty Images Holdings (GETY) United States $1.565B 27.36
Zuora (ZUO) United States $1.384B 0.00
Udemy (UDMY) United States $1.327B 0.00
VTEX (VTEX) United Kingdom $1.226B 0.00
WalkMe (WKME) Israel $1.202B 0.00
Enfusion (ENFN) United States $1.176B 229.50
Docebo (DCBO) Canada $1.163B 66.28
Bumble (BMBL) United States $1.156B 53.88
Nextdoor Holdings (KIND) United States $1.144B 0.00
PubMatic (PUBM) United States $1.137B 108.48
Riskified (RSKD) United States $1.137B 0.00
Soho House & Co (SHCO) United Kingdom $1.102B 0.00
Fastly (FSLY) United States $1.090B 0.00
Couchbase (BASE) United States $0.986B 0.00
Hello Group (MOMO) China $0.942B 5.91
Blend Labs (BLND) United States $0.825B 0.00
CI&T (CINT) Brazil $0.805B 21.39
I3 Verticals (IIIV) United States $0.803B 29.26
Radware (RDWR) Israel $0.801B 0.00
Tuya (TUYA) China $0.792B 0.00
Olo (OLO) United States $0.777B 0.00
Yalla Group (YALA) $0.702B 6.33
Planet Labs PBC (PL) United States $0.683B 0.00
Thryv Holdings (THRY) United States $0.670B 98.42
Kingsoft Cloud Holdings (KC) China $0.652B 0.00
Cognyte Software (CGNT) Israel $0.542B 0.00
ONESPAN INC (OSPN) United States $0.532B 48.45
Consensus Cloud Solutions (CCSI) United States $0.407B 4.46
8x8 Inc (EGHT) United States $0.397B 0.00
CS Disco (LAW) United States $0.356B 0.00
Arteris (AIP) United States $0.349B 0.00
Materialise (MTLS) Belgium $0.349B 29.50
ReposiTrak (TRAK) United States $0.348B 65.93
Chegg (CHGG) United States $0.341B 41.75
Domo (DOMO) United States $0.312B 0.00
Jiayin Group (JFIN) China $0.307B 1.70
Innovid (CTV) Israel $0.302B 0.00
Backblaze (BLZE) United States $0.289B 0.00
Rimini Street (RMNI) United States $0.283B 8.94
ON24 (ONTF) United States $0.273B 0.00
Audioeye (AEYE) United States $0.255B 0.00
Digital Turbine (APPS) United States $0.242B 9.44
EGain (EGAN) United States $0.208B 24.93
Porch (PRCH) United States $0.200B 0.00
Perfect (PERF) Taiwan $0.187B 27.50
D-Wave Quantum (QBTS) United States $0.185B 0.00
Kaltura (KLTR) United States $0.184B 0.00
Rekor Systems (REKR) United States $0.164B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
Sangoma Technologies (SANG) Canada $0.132B 0.00
Inseego (INSG) United States $0.120B 0.00
Cheetah Mobile (CMCM) China $0.111B 0.00
Synchronoss Technologies (SNCR) United States $0.108B 0.00
Plum Acquisition I (PLMI) United States $0.106B 0.00
GAN (GAN) United States $0.069B 0.00
Upland Software (UPLD) United States $0.066B 7.23
Edgio (EGIO) United States $0.066B 0.00
Quantum Computing (QUBT) United States $0.064B 0.00
SurgePays (SURG) United States $0.060B 2.70
Wireless Ronin Technologies (CREX) United States $0.052B 0.00
SCHMID Group (SHMD) Cayman Islands $0.045B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.041B 0.00
Phunware (PHUN) United States $0.041B 0.00
KOREs (KORE) United States $0.039B 0.00
MIND C.T.I (MNDO) Israel $0.038B 7.56
MariaDB (MRDB) United States $0.037B 0.00
LeddarTech Holdings (LDTC) Canada $0.023B 0.00
MultiSensor AI Holdings (MSAI) United States $0.022B 0.00
OneMedNet (ONMD) United States $0.020B 0.00
Next Technology Holding (NXTT) China $0.015B 0.00
Aurora Mobile (JG) China $0.015B 0.00
ARB IOT Group (ARBB) Singapore $0.013B 0.00
2U (TWOU) United States $0.012B 0.00
Nvni Group (NVNI) United States $0.012B 0.00
EzFill Holdings (EZFL) United States $0.012B 0.00
Shiftpixy (PIXY) United States $0.011B 0.00
MF (MFI) Hong Kong, SAR China $0.011B 0.00
Verb Technology (VERB) United States $0.010B 0.00
Iveda Solutions (IVDA) United States $0.008B 0.00
Collective Audience (CAUD) United States $0.008B 0.00
ICoreConnect (ICCT) United States $0.007B 0.00
CISO Global (CISO) United States $0.007B 0.00
Amesite (AMST) United States $0.007B 0.00
Locafy (LCFY) Australia $0.006B 0.00
DatChat (DATS) United States $0.005B 0.00
WaveDancer (WAVD) United States $0.004B 0.00
Versus Systems (VS) Canada $0.004B 0.00
Oblong (OBLG) United States $0.003B 0.00
My Size (MYSZ) Israel $0.002B 0.00
SCWorx (WORX) United States $0.001B 0.00
BYND Cannasoft Enterprises (BCAN) Israel $0.000B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
ForgeRock (FORG) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 25.41
Cloopen (RAAS) China $0.000B 0.00
VSee Health (VSEE) United States $0.000B 0.00