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 April 26, 2024 is 5.46.
- 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 13.60, which is 149.1% above the current share price.
- The VirnetX Holding Corp 52-week low stock price is 3.50, which is 35.9% below the current share price.
- The average VirnetX Holding Corp stock price for the last 52 weeks is 7.12.
| VirnetX Holding Corp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 6.3124 | 6.4900 | 9.2200 | 5.3300 | 5.4600 | -22.00% |
| 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 | $0.020B | $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 | $1130.126B | 25.10 |
| Palo Alto Networks (PANW) | United States | $94.158B | 111.66 |
| CrowdStrike (CRWD) | United States | $73.545B | 620.55 |
| PayPal Holdings (PYPL) | United States | $69.432B | 17.54 |
| Workday (WDAY) | United States | $66.275B | 202.45 |
| Snowflake (SNOW) | United States | $52.847B | 0.00 |
| Fortinet (FTNT) | United States | $48.971B | 46.85 |
| Atlassian (TEAM) | United States | $46.551B | 0.00 |
| Datadog (DDOG) | United States | $43.625B | 773.24 |
| Sea (SE) | Singapore | $35.501B | 261.92 |
| Veeva Systems (VEEV) | United States | $32.410B | 68.34 |
| HubSpot (HUBS) | United States | $31.982B | 0.00 |
| Cloudflare (NET) | United States | $29.717B | 0.00 |
| MongoDB (MDB) | United States | $27.953B | 0.00 |
| Snap (SNAP) | United States | $24.017B | 0.00 |
| Pinterest (PINS) | United States | $23.058B | 226.40 |
| Samsara (IOT) | United States | $19.813B | 0.00 |
| Zoom Video Communications (ZM) | United States | $19.069B | 27.31 |
| Topicus (TOITF) | Canada | $18.216B | 101.22 |
| Bentley Systems (BSY) | United States | $15.430B | 72.96 |
| Nice (NICE) | Israel | $14.176B | 34.90 |
| Aspen Technology (AZPN) | United States | $12.610B | 41.51 |
| Twilio (TWLO) | United States | $11.024B | 0.00 |
| Paycom Software (PAYC) | United States | $10.871B | 32.46 |
| Toast (TOST) | United States | $10.791B | 0.00 |
| F5 (FFIV) | United States | $10.699B | 18.99 |
| Dayforce (DAY) | United States | $9.486B | 96.79 |
| Unity Software (U) | United States | $9.429B | 0.00 |
| Informatica (INFA) | United States | $9.413B | 113.93 |
| Monday (MNDY) | Israel | $9.192B | 0.00 |
| Paylocity Holding (PCTY) | United States | $8.847B | 47.59 |
| GitLab (GTLB) | United States | $8.796B | 0.00 |
| AppFolio (APPF) | United States | $8.707B | 237.99 |
| KANZHUN LIMITED (BZ) | China | $7.543B | 60.88 |
| Reddit (RDDT) | United States | $7.223B | 0.00 |
| BILL Holdings (BILL) | United States | $6.565B | 6244.00 |
| HashiCorp (HCP) | United States | $6.503B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $5.679B | 0.00 |
| Freshworks (FRSH) | United States | $5.494B | 0.00 |
| Tenable Holdings (TENB) | United States | $5.461B | 0.00 |
| Smartsheet (SMAR) | United States | $5.261B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $5.191B | 73.73 |
| StoneCo (STNE) | Cayman Islands | $5.138B | 17.03 |
| Alight (ALIT) | United States | $5.129B | 20.70 |
| Clarivate (CLVT) | United Kingdom | $4.757B | 10.17 |
| Vertex (VERX) | United States | $4.558B | 140.62 |
| Workiva (WK) | United States | $4.412B | 0.00 |
| Five9 (FIVN) | United States | $4.355B | 0.00 |
| JFrog (FROG) | United States | $4.278B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $4.013B | 0.00 |
| Box (BOX) | United States | $3.876B | 223.75 |
| Kingdee Software Group (KGDEY) | China | $3.768B | 0.00 |
| BlackLine (BL) | United States | $3.759B | 434.50 |
| Asana (ASAN) | United States | $3.390B | 0.00 |
| NCino (NCNO) | United States | $3.371B | 983.67 |
| Evolent Health (EVH) | United States | $3.192B | 54.22 |
| Paycor HCM (PYCR) | United States | $3.180B | 178.60 |
| DigitalOcean Holdings (DOCN) | United States | $3.056B | 56.80 |
| Rapid7 (RPD) | United States | $2.860B | 0.00 |
| Appian (APPN) | United States | $2.757B | 0.00 |
| Rumble (RUM) | United States | $2.521B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $2.444B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.391B | 0.00 |
| Ziff Davis (ZD) | United States | $2.362B | 9.13 |
| Intapp (INTA) | United States | $2.328B | 0.00 |
| PagerDuty (PD) | United States | $1.932B | 0.00 |
| SolarWinds (SWI) | United States | $1.870B | 24.71 |
| Calix (CALX) | United States | $1.861B | 40.57 |
| ODDITY Tech (ODD) | Israel | $1.831B | 32.85 |
| Fastly (FSLY) | United States | $1.769B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.738B | 1202.00 |
| Grindr (GRND) | United States | $1.731B | 247.25 |
| EverCommerce (EVCM) | United States | $1.711B | 0.00 |
| Compass (COMP) | United States | $1.621B | 0.00 |
| Getty Images Holdings (GETY) | United States | $1.601B | 28.00 |
| Udemy (UDMY) | United States | $1.560B | 0.00 |
| Zuora (ZUO) | United States | $1.453B | 0.00 |
| Everbridge (EVBG) | United States | $1.446B | 89.44 |
| VTEX (VTEX) | United Kingdom | $1.373B | 0.00 |
| Docebo (DCBO) | Canada | $1.359B | 91.27 |
| Bumble (BMBL) | United States | $1.358B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $1.316B | 21.50 |
| Couchbase (BASE) | United States | $1.279B | 0.00 |
| Magnite (MGNI) | United States | $1.246B | 229.75 |
| Enfusion (ENFN) | United States | $1.206B | 104.67 |
| Diebold Nixdorf (DBD) | United States | $1.203B | 0.00 |
| PubMatic (PUBM) | United States | $1.161B | 136.53 |
| Model N (MODN) | United States | $1.157B | 174.35 |
| Arlo Technologies (ARLO) | United States | $1.135B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.108B | 0.00 |
| Hello Group (MOMO) | China | $1.093B | 4.22 |
| Riskified (RSKD) | United States | $0.923B | 0.00 |
| Tuya (TUYA) | China | $0.878B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.813B | 103.86 |
| Olo (OLO) | United States | $0.809B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $0.802B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $0.795B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.771B | 26.25 |
| Radware (RDWR) | Israel | $0.755B | 0.00 |
| Yalla Group (YALA) | $0.736B | 7.38 | |
| Chegg (CHGG) | United States | $0.721B | 71.00 |
| WalkMe (WKME) | Israel | $0.688B | 0.00 |
| Blend Labs (BLND) | United States | $0.625B | 0.00 |
| Planet Labs PBC (PL) | United States | $0.514B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.490B | 0.00 |
| CS Disco (LAW) | United States | $0.479B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.408B | 0.00 |
| Backblaze (BLZE) | United States | $0.384B | 0.00 |
| Jiayin Group (JFIN) | China | $0.357B | 1.96 |
| Porch (PRCH) | United States | $0.339B | 0.00 |
| Innovid (CTV) | Israel | $0.332B | 0.00 |
| Materialise (MTLS) | Belgium | $0.310B | 26.20 |
| ReposiTrak (TRAK) | United States | $0.296B | 55.97 |
| Domo (DOMO) | United States | $0.289B | 0.00 |
| ON24 (ONTF) | United States | $0.281B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.280B | 0.00 |
| Arteris (AIP) | United States | $0.257B | 0.00 |
| Rimini Street (RMNI) | United States | $0.252B | 7.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.236B | 2.87 |
| D-Wave Quantum (QBTS) | United States | $0.233B | 0.00 |
| Perfect (PERF) | Taiwan | $0.201B | 29.50 |
| EGain (EGAN) | United States | $0.195B | 28.41 |
| Digital Turbine (APPS) | United States | $0.186B | 8.27 |
| Kaltura (KLTR) | United States | $0.179B | 0.00 |
| Audioeye (AEYE) | United States | $0.167B | 0.00 |
| Rekor Systems (REKR) | United States | $0.153B | 0.00 |
| ZeroFox Holdings (ZFOX) | United States | $0.142B | 0.00 |
| TIAN GE INTERAC (TGRVF) | China | $0.137B | 0.00 |
| Plum Acquisition I (PLMI) | United States | $0.125B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.123B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.103B | 0.00 |
| Quantum Computing (QUBT) | United States | $0.069B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.067B | 0.00 |
| SurgePays (SURG) | United States | $0.065B | 2.44 |
| LeddarTech Holdings (LDTC) | Canada | $0.065B | 0.00 |
| KOREs (KORE) | United States | $0.065B | 0.00 |
| Upland Software (UPLD) | United States | $0.061B | 6.11 |
| Edgio (EGIO) | United States | $0.058B | 0.00 |
| GAN (GAN) | United States | $0.055B | 0.00 |
| Phunware (PHUN) | United States | $0.051B | 0.00 |
| Inseego (INSG) | United States | $0.046B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.045B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.038B | 7.48 |
| Wireless Ronin Technologies (CREX) | United States | $0.036B | 0.00 |
| MariaDB (MRDB) | United States | $0.036B | 0.00 |
| ARB IOT Group (ARBB) | Singapore | $0.028B | 0.00 |
| 2U (TWOU) | United States | $0.020B | 0.00 |
| Aurora Mobile (JG) | China | $0.018B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.015B | 0.00 |
| Nvni Group (NVNI) | United States | $0.014B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.014B | 0.00 |
| CISO Global (CISO) | United States | $0.014B | 0.00 |
| OneMedNet (ONMD) | United States | $0.013B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.013B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.012B | 0.00 |
| Verb Technology (VERB) | United States | $0.012B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.011B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.011B | 0.00 |
| Amesite (AMST) | United States | $0.008B | 0.00 |
| Collective Audience (CAUD) | United States | $0.005B | 0.00 |
| WaveDancer (WAVD) | United States | $0.005B | 0.00 |
| Locafy (LCFY) | Australia | $0.005B | 0.00 |
| OMNIQ (OMQS) | United States | $0.004B | 0.00 |
| DatChat (DATS) | United States | $0.004B | 0.00 |
| Versus Systems (VS) | Canada | $0.003B | 0.00 |
| SCWorx (WORX) | United States | $0.003B | 0.00 |
| Oblong (OBLG) | United States | $0.002B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| BYND Cannasoft Enterprises (BCAN) | Israel | $0.001B | 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 | 25.25 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |