VirnetX Holding Corp - 20 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 November 15, 2019 is 5.65.
  • 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 8.47, which is 49.9% above the current share price.
  • The VirnetX Holding Corp 52-week low stock price is 2.33, which is 58.8% below the current share price.
  • The average VirnetX Holding Corp stock price for the last 52 weeks is 5.50.
VirnetX Holding Corp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 5.8166 2.4900 7.6300 2.4000 5.6500 135.42%
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 12.7470 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 $0.405B $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
PayPal Holdings (PYPL) United States $121.799B 46.94
Workday (WDAY) United States $37.574B 0.00
Square (SQ) United States $27.066B 449.93
Twitter (TWTR) United States $22.429B 50.68
Veeva Systems (VEEV) United States $22.004B 100.47
Snap (SNAP) United States $20.118B 0.00
Splunk (SPLK) United States $17.706B 0.00
Atlassian (TEAM) United Kingdom $14.733B 0.00
Paycom Software (PAYC) United States $13.478B 85.17
Twilio (TWLO) United States $13.456B 0.00
LINE (LN) Japan $12.196B 0.00
StoneCo (STNE) Brazil $10.238B 68.43
Nice (NICE) Israel $9.713B 36.74
F5 Networks (FFIV) United States $8.677B 17.49
COUPA SOFTWARE (COUP) United States $8.645B 0.00
Zendesk (ZEN) United States $8.309B 0.00
Ceridian HCM Holding (CDAY) United States $7.930B 211.85
MongoDB (MDB) United States $7.422B 0.00
Anaplan (PLAN) United States $6.282B 0.00
HubSpot (HUBS) United States $6.153B 0.00
Alteryx (AYX) United States $6.132B 4711.50
SolarWinds (SWI) United States $5.888B 26.28
Paylocity Holding (PCTY) United States $5.849B 109.30
Avalara (AVLR) United States $5.548B 0.00
J2 Global (JCOM) United States $4.617B 14.76
Smartsheet (SMAR) United States $4.570B 0.00
Chegg (CHGG) United States $4.418B 121.73
Kingdee Software Group (KGDEY) China $4.184B 0.00
Pivotal Software (PVTL) United States $4.126B 0.00
Five9 (FIVN) United States $3.868B 333.26
New Relic (NEWR) United States $3.836B 0.00
AppFolio (APPF) United States $3.506B 106.11
SOPHOS GP (SPHHF) United Kingdom $3.397B 0.00
Appian (APPN) United States $2.877B 0.00
Everbridge (EVBG) United States $2.832B 0.00
BLACKLINE INC (BL) United States $2.826B 0.00
Mimecast (MIME) United Kingdom $2.651B 0.00
Rapid7 (RPD) United States $2.609B 0.00
Tenable Holdings (TENB) United States $2.583B 0.00
Cloudera (CLDR) United States $2.388B 0.00
Box (BOX) United States $2.336B 0.00
Sogou (SOGO) China $2.066B 22.96
8x8 Inc (EGHT) United States $2.044B 0.00
Instructure (INST) United States $1.981B 0.00
Workiva (WK) United States $1.893B 0.00
PagerDuty (PD) United States $1.703B 0.00
Zuora (ZUO) United States $1.648B 0.00
NIC (EGOV) United States $1.580B 31.04
Capitol Acquisition III (CISN) United States $1.519B 12.95
Covetrus (CVET) United States $1.511B 0.00
2U (TWOU) United States $1.411B 0.00
Linx S.A (LINX) Brazil $1.345B 0.00
TIAN GE INTERAC (TGRVF) China $1.097B 0.00
Model N (MODN) United States $1.015B 0.00
Arco Platform (ARCE) Brazil $1.015B 102.00
Qutoutiao (QTT) China $0.963B 0.00
Materialise (MTLS) Belgium $0.899B 1717.00
Upland Software (UPLD) United States $0.893B 23.58
Evolent Health (EVH) United States $0.771B 0.00
Benefitfocus (BNFT) United States $0.760B 0.00
ONESPAN INC (OSPN) United States $0.719B 38.04
Digital Turbine (APPS) United States $0.693B 62.08
I3 Verticals (IIIV) United States $0.612B 42.24
MobileIron (MOBL) United States $0.524B 0.00
Cheetah Mobile (CMCM) China $0.490B 2.69
Aurora Mobile (JG) China $0.476B 0.00
Domo (DOMO) United States $0.466B 0.00
Rubicon Project (RUBI) United States $0.429B 0.00
Jiayin Group (JFIN) China $0.406B 0.00
Majesco (MJCO) United States $0.371B 61.64
Inseego (INSG) United States $0.366B 0.00
MeetMe (MEET) United States $0.363B 15.81
MiX Telematics (MIXT) South Africa $0.283B 15.46
Rimini Street (RMNI) United States $0.269B 30.77
EGain (EGAN) United States $0.236B 45.41
Arlo Technologies (ARLO) United States $0.226B 0.00
Castlight Health, Inc (CSLT) United States $0.209B 0.00
Synchronoss Technologies (SNCR) United States $0.194B 0.00
HASH LABS INC (HLAB) United States $0.132B 0.00
SharpSpring (SHSP) United States $0.113B 0.00
CYREN (CYRN) Israel $0.097B 0.00
GRIDSUM HOLDING (GSUM) China $0.070B 0.00
RealNetworks (RNWK) United States $0.060B 0.00
Finjan Holdings (FNJN) United States $0.051B 0.00
MIND C.T.I (MNDO) Israel $0.047B 9.04
Pareteum (TEUM) United States $0.046B 0.00
One Stop Systems (OSS) United States $0.038B 33.86
Support (SPRT) United States $0.036B 8.54
Audioeye (AEYE) United States $0.030B 0.00
Powerbridge Technologies (PBTS) China $0.026B 0.00
Alliance MMA (WORX) United States $0.021B 0.00
Waitr Holdings (WTRH) United States $0.019B 0.00
Wireless Ronin Technologies (CREX) United States $0.016B 0.00
Live Ventures (LIVE) United States $0.015B 6.79
BroadVision (BVSN) United States $0.013B 0.00
NXT-ID (NXTD) United States $0.013B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.009B 0.00
Shiftpixy (PIXY) United States $0.009B 0.00
ATTIS INDUSTRIES INC (ATIS) United States $0.003B 0.00
WPCS (DCAR) United States $0.002B 0.00
SAFE-T GRP-ADR (SFET) Israel $0.000B 0.00