VirnetX Holding Corp - 26 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 May 27, 2025 is 7.83.
- The all-time high VirnetX Holding Corp stock closing price was 694.26 on July 13, 2012.
- The VirnetX Holding Corp 52-week high stock price is 9.88, which is 26.2% above the current share price.
- The VirnetX Holding Corp 52-week low stock price is 3.55, which is 54.7% below the current share price.
- The average VirnetX Holding Corp stock price for the last 52 weeks is 7.01.
| VirnetX Holding Corp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 8.5200 | 7.1500 | 9.3200 | 6.8000 | 7.8275 | -0.29% |
| 2024 | 5.9930 | 6.4900 | 9.2200 | 3.6200 | 7.8500 | 12.14% |
| 2023 | 14.6332 | 29.4000 | 35.6000 | 3.5300 | 7.0000 | -73.08% |
| 2022 | 31.4143 | 53.6000 | 53.8000 | 20.6000 | 26.0000 | -50.00% |
| 2021 | 92.2008 | 101.6000 | 163.4000 | 52.0000 | 52.0000 | -48.41% |
| 2020 | 102.8328 | 64.1599 | 150.8000 | 63.9883 | 100.8000 | 54.63% |
| 2019 | 96.1452 | 42.7161 | 130.8930 | 41.1721 | 65.1892 | 58.33% |
| 2018 | 59.2540 | 65.1892 | 79.7710 | 37.7411 | 41.1721 | -35.14% |
| 2017 | 63.1777 | 37.7411 | 141.5290 | 31.7368 | 63.4737 | 68.18% |
| 2016 | 66.2498 | 41.3437 | 125.4030 | 34.3101 | 37.7411 | -14.40% |
| 2015 | 80.9582 | 95.7252 | 130.0350 | 38.9420 | 44.0885 | -53.19% |
| 2014 | 218.7017 | 328.1760 | 359.0550 | 70.1642 | 94.1812 | -71.72% |
| 2013 | 396.0407 | 515.6810 | 613.1220 | 282.2010 | 332.9790 | -33.71% |
| 2012 | 485.6464 | 428.5330 | 694.2650 | 347.7330 | 502.3000 | 17.26% |
| 2011 | 362.6108 | 247.3760 | 684.1430 | 197.7980 | 428.3620 | 68.15% |
| 2010 | 140.5371 | 53.2139 | 319.9420 | 47.6707 | 254.7530 | 447.13% |
| 2009 | 32.2286 | 23.4394 | 61.7661 | 16.7877 | 46.5621 | 98.65% |
| 2008 | 61.6133 | 98.3506 | 109.2790 | 21.0638 | 23.4394 | -74.83% |
| 2007 | 67.5647 | 13.7786 | 100.5680 | 11.8781 | 93.1243 | 575.86% |
| 2006 | 6.8145 | 5.7015 | 13.7786 | 4.2761 | 13.7786 | 141.67% |
| 2005 | 4.7626 | 4.7512 | 7.1269 | 3.3259 | 5.7015 | 20.00% |
| 2004 | 3.1543 | 2.8507 | 4.7512 | 2.3756 | 4.7512 | 66.67% |
| 2003 | 2.0985 | 0.4751 | 7.1269 | 0.4751 | 2.8507 | 500.02% |
| 2002 | 1.8175 | 2.3756 | 3.8010 | 0.4751 | 0.4751 | -80.00% |
| 2001 | 24.0203 | 13.3629 | 48.9971 | 2.3756 | 2.3756 | -86.67% |
| 2000 | 181.8568 | 276.1660 | 626.5690 | 10.3933 | 17.8171 | -93.41% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $0.033B | $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 | $1576.634B | 24.46 |
| Palantir Technologies (PLTR) | United States | $291.001B | 1027.58 |
| Spotify Technology (SPOT) | Luxembourg | $133.842B | 108.43 |
| ADP (ADP) | United States | $130.338B | 32.66 |
| Arista Networks (ANET) | United States | $114.540B | 40.40 |
| Sea (SE) | Singapore | $96.650B | 115.54 |
| Snowflake (SNOW) | United States | $66.790B | 0.00 |
| Workday (WDAY) | United States | $63.311B | 91.90 |
| Autodesk (ADSK) | United States | $63.189B | 48.82 |
| Adyen (ADYEY) | Netherlands | $56.689B | 0.00 |
| Paychex (PAYX) | United States | $56.222B | 31.79 |
| Cloudflare (NET) | United States | $54.778B | 0.00 |
| Atlassian (TEAM) | United States | $54.291B | 0.00 |
| CoreWeave (CRWV) | United States | $49.313B | 0.00 |
| Datadog (DDOG) | United States | $39.529B | 233.59 |
| Block (XYZ) | United States | $36.126B | 30.92 |
| HubSpot (HUBS) | United States | $32.429B | 0.00 |
| Topicus (TOITF) | Canada | $26.678B | 97.67 |
| Samsara (IOT) | United States | $25.904B | 0.00 |
| Zoom Communications (ZM) | United States | $24.199B | 25.82 |
| Toast (TOST) | United States | $21.160B | 177.04 |
| Pinterest (PINS) | United States | $20.958B | 68.67 |
| Grab Holdings (GRAB) | Singapore | $19.934B | 247.50 |
| Reddit (RDDT) | United States | $18.592B | 170.78 |
| Guidewire Software (GWRE) | United States | $17.610B | 538.31 |
| Rubrik (RBRK) | United States | $17.526B | 0.00 |
| Twilio (TWLO) | United States | $17.322B | 102.24 |
| Docusign (DOCU) | United States | $17.134B | 68.23 |
| F5 (FFIV) | United States | $16.201B | 24.79 |
| Affirm Holdings (AFRM) | United States | $15.904B | 0.00 |
| Astera Labs (ALAB) | United States | $15.604B | 946.20 |
| MongoDB (MDB) | United States | $15.089B | 0.00 |
| Paycom Software (PAYC) | United States | $14.920B | 36.74 |
| Monday (MNDY) | Israel | $14.653B | 192.40 |
| Bentley Systems (BSY) | United States | $13.839B | 50.45 |
| Snap (SNAP) | United States | $13.754B | 0.00 |
| ServiceTitan (TTAN) | United States | $11.052B | 0.00 |
| Paylocity Holding (PCTY) | United States | $10.762B | 42.64 |
| Nice (NICE) | Israel | $10.116B | 17.93 |
| Procore Technologies (PCOR) | United States | $10.036B | 0.00 |
| Klaviyo (KVYO) | United States | $9.946B | 3349.00 |
| Elastic (ESTC) | United States | $9.632B | 0.00 |
| SailPoint (SAIL) | United States | $9.512B | 0.00 |
| Dayforce (DAY) | United States | $9.150B | 51.56 |
| Unity Software (U) | United States | $8.626B | 0.00 |
| GitLab (GTLB) | United States | $7.790B | 0.00 |
| AppFolio (APPF) | United States | $7.560B | 67.47 |
| Confluent (CFLT) | United States | $7.434B | 0.00 |
| Match Group (MTCH) | United States | $7.315B | 14.04 |
| Informatica (INFA) | United States | $6.824B | 51.25 |
| UiPath (PATH) | United States | $6.822B | 0.00 |
| OneStream (OS) | United States | $6.788B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $6.777B | 30.02 |
| Waystar Holding (WAY) | United States | $6.682B | 80.46 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.244B | 129.65 |
| Vertex (VERX) | United States | $6.013B | 105.39 |
| Trump Media & Technology Group (DJT) | United States | $5.674B | 0.00 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $5.582B | 60.50 |
| Kingdee Software Group (KGDEY) | China | $5.578B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $5.493B | 0.00 |
| Q2 Holdings (QTWO) | United States | $5.394B | 279.26 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.355B | 0.00 |
| JFrog (FROG) | United States | $4.868B | 0.00 |
| Grindr (GRND) | United States | $4.701B | 80.00 |
| BILL Holdings (BILL) | United States | $4.574B | 148.00 |
| Box (BOX) | United States | $4.470B | 129.54 |
| Intapp (INTA) | United States | $4.419B | 0.00 |
| Freshworks (FRSH) | United States | $4.254B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $4.121B | 49.17 |
| Asana (ASAN) | United States | $4.072B | 0.00 |
| Rigetti Computing (RGTI) | United States | $4.070B | 0.00 |
| Rumble (RUM) | United States | $3.978B | 0.00 |
| Tenable Holdings (TENB) | United States | $3.897B | 0.00 |
| ODDITY Tech (ODD) | Israel | $3.888B | 41.21 |
| StoneCo (STNE) | Cayman Islands | $3.798B | 9.62 |
| Workiva (WK) | United States | $3.743B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.740B | 20.58 |
| AvePoint (AVPT) | United States | $3.705B | 0.00 |
| Braze (BRZE) | United States | $3.634B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $3.592B | 0.00 |
| ZoomInfo Technologies (ZI) | United States | $3.529B | 18.09 |
| BlackLine (BL) | United States | $3.375B | 50.62 |
| CLEAR Secure (YOU) | United States | $3.190B | 14.19 |
| ZoomInfo Technologies (GTM) | United States | $3.118B | 16.63 |
| Compass (COMP) | United States | $3.112B | 0.00 |
| Calix (CALX) | United States | $3.030B | 0.00 |
| NCino (NCNO) | United States | $3.026B | 875.33 |
| Alkami Technology (ALKT) | United States | $2.990B | 0.00 |
| Alight (ALIT) | United States | $2.901B | 11.47 |
| Global Business Travel (GBTG) | United States | $2.866B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.548B | 20.89 |
| Appian (APPN) | United States | $2.274B | 0.00 |
| BlackBerry (BB) | Canada | $2.242B | 0.00 |
| Magnite (MGNI) | United States | $2.167B | 46.54 |
| DoubleVerify Holdings (DV) | United States | $2.133B | 46.89 |
| Five9 (FIVN) | United States | $2.028B | 59.09 |
| AvidXchange Holdings (AVDX) | United States | $2.011B | 974.00 |
| NCR Atleos (NATL) | United States | $1.877B | 8.58 |
| Quantum Computing (QUBT) | United States | $1.875B | 0.00 |
| EverCommerce (EVCM) | United States | $1.774B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $1.764B | 17.34 |
| Karooooo (KARO) | Singapore | $1.633B | 31.84 |
| Lightspeed Commerce (LSPD) | Canada | $1.611B | 95.73 |
| Rapid7 (RPD) | United States | $1.475B | 29.06 |
| Olo (OLO) | United States | $1.453B | 218.75 |
| PagerDuty (PD) | United States | $1.450B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.427B | 192.60 |
| Arlo Technologies (ARLO) | United States | $1.379B | 0.00 |
| Flywire (FLYW) | United States | $1.341B | 110.30 |
| Tuya (TUYA) | China | $1.306B | 60.50 |
| Ziff Davis (ZD) | United States | $1.301B | 5.34 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.264B | 0.00 |
| Porch (PRCH) | United States | $1.231B | 0.00 |
| VTEX (VTEX) | Cayman Islands | $1.132B | 68.78 |
| Yalla Group (YALA) | $1.129B | 9.27 | |
| WEBTOON Entertainment (WBTN) | United States | $1.127B | 48.11 |
| Fastly (FSLY) | United States | $1.040B | 0.00 |
| Udemy (UDMY) | United States | $1.022B | 0.00 |
| Radware (RDWR) | Israel | $0.995B | 56.83 |
| Couchbase (BASE) | United States | $0.989B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.938B | 0.00 |
| Penguin Solutions (PENG) | Cayman Islands | $0.931B | 15.61 |
| Blend Labs (BLND) | United States | $0.904B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $0.884B | 12.85 |
| CI&T (CINT) | Brazil | $0.847B | 31.45 |
| Evolent Health (EVH) | United States | $0.846B | 72.10 |
| I3 Verticals (IIIV) | United States | $0.830B | 60.95 |
| Riskified (RSKD) | United States | $0.782B | 0.00 |
| Docebo (DCBO) | Canada | $0.778B | 30.18 |
| Cognyte Software (CGNT) | Israel | $0.770B | 0.00 |
| Telus Digital (TIXT) | Canada | $0.733B | 11.56 |
| Hello Group (MOMO) | China | $0.733B | 7.79 |
| Weave Communications (WEAV) | United States | $0.721B | 0.00 |
| Getty Images Holdings (GETY) | United States | $0.711B | 0.00 |
| NPK (NPKI) | United States | $0.688B | 25.44 |
| Jiayin Group (JFIN) | China | $0.684B | 4.64 |
| ONESPAN INC (OSPN) | United States | $0.604B | 14.50 |
| Bumble (BMBL) | United States | $0.591B | 10.04 |
| Thryv Holdings (THRY) | United States | $0.569B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $0.562B | 0.00 |
| PubMatic (PUBM) | United States | $0.548B | 141.12 |
| DeFi Development (DFDV) | United States | $0.495B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $0.493B | 0.00 |
| Digital Turbine (APPS) | United States | $0.458B | 72.67 |
| Domo (DOMO) | United States | $0.453B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.449B | 25.17 |
| Consensus Cloud Solutions (CCSI) | United States | $0.418B | 4.55 |
| ReposiTrak (TRAK) | United States | $0.402B | 64.68 |
| BigCommerce Holdings (BIGC) | United States | $0.394B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.373B | 0.00 |
| Rimini Street (RMNI) | United States | $0.325B | 8.85 |
| Kaltura (KLTR) | United States | $0.321B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.320B | 0.00 |
| Backblaze (BLZE) | United States | $0.309B | 0.00 |
| Arteris (AIP) | United States | $0.299B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.266B | 0.00 |
| CS Disco (LAW) | United States | $0.234B | 0.00 |
| ON24 (ONTF) | United States | $0.229B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.225B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.214B | 31.80 |
| Sangoma Technologies (SANG) | Canada | $0.187B | 0.00 |
| Perfect (PERF) | Taiwan | $0.154B | 20.11 |
| Audioeye (AEYE) | United States | $0.151B | 48.60 |
| Marwynn Holdings (MWYN) | United States | $0.151B | 0.00 |
| EGain (EGAN) | United States | $0.151B | 61.44 |
| Cheetah Mobile (CMCM) | China | $0.128B | 0.00 |
| FatPipe (FATN) | United States | $0.125B | 0.00 |
| ZSpace (ZSPC) | United States | $0.123B | 0.00 |
| Inseego (INSG) | United States | $0.122B | 0.00 |
| Rekor Systems (REKR) | United States | $0.119B | 0.00 |
| Chegg (CHGG) | United States | $0.104B | 0.00 |
| GAN (GAN) | United States | $0.092B | 0.00 |
| Veea (VEEA) | United States | $0.078B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.075B | 46.43 |
| NetClass Technology Inc (NTCL) | China | $0.069B | 0.00 |
| RedCloud Holdings (RCT) | $0.067B | 0.00 | |
| Upland Software (UPLD) | United States | $0.064B | 3.03 |
| Aurora Mobile (JG) | China | $0.064B | 0.00 |
| SurgePays (SURG) | United States | $0.062B | 0.00 |
| Phunware (PHUN) | United States | $0.062B | 0.00 |
| Baiya Group (BIYA) | $0.060B | 0.00 | |
| YXT.COM - (YXT) | China | $0.058B | 0.00 |
| Datavault AI (DVLT) | United States | $0.058B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.048B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.044B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.043B | 0.00 | |
| Nvni Group (NVNI) | Cayman Islands | $0.040B | 0.00 |
| KOREs (KORE) | United States | $0.040B | 0.00 |
| CISO Global (CISO) | United States | $0.040B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.033B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.031B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.030B | 8.76 |
| MultiSensor AI Holdings (MSAI) | United States | $0.028B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.016B | 0.00 |
| ARB IOT Group (ARBB) | $0.016B | 0.00 | |
| Lifeward (LFWD) | United States | $0.014B | 0.00 |
| Amesite (AMST) | United States | $0.013B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.013B | 0.00 |
| OneMedNet (ONMD) | United States | $0.013B | 0.00 |
| DatChat (DATS) | United States | $0.011B | 0.00 |
| Versus Systems (VS) | United States | $0.010B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.009B | 0.00 |
| Verb Technology (VERB) | United States | $0.009B | 0.00 |
| Locafy (LCFY) | Australia | $0.006B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.006B | 0.00 |
| Oblong (OBLG) | United States | $0.004B | 0.00 |
| My Size (MYSZ) | Israel | $0.004B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.003B | 0.00 |
| Femto Technologies (FMTO) | Israel | $0.002B | 0.00 |
| SCWorx (WORX) | United States | $0.001B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Materialise (MTLS) | Belgium | $0.000B | 29.82 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |