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 28, 2025 is 7.95.
- 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 24.3% above the current share price.
- The VirnetX Holding Corp 52-week low stock price is 3.55, which is 55.3% below the current share price.
- The average VirnetX Holding Corp stock price for the last 52 weeks is 7.02.
| VirnetX Holding Corp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 8.5143 | 7.1500 | 9.3200 | 6.8000 | 7.9500 | 1.27% |
| 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 | $0.034B | $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 | $1618.171B | 25.10 |
| Palantir Technologies (PLTR) | United States | $292.063B | 1031.33 |
| Spotify Technology (SPOT) | Luxembourg | $135.917B | 110.11 |
| ADP (ADP) | United States | $131.576B | 32.97 |
| Arista Networks (ANET) | United States | $116.537B | 41.10 |
| Sea (SE) | Singapore | $97.156B | 116.14 |
| Snowflake (SNOW) | United States | $68.242B | 0.00 |
| Autodesk (ADSK) | United States | $64.019B | 49.46 |
| Workday (WDAY) | United States | $63.813B | 92.62 |
| Adyen (ADYEY) | Netherlands | $57.414B | 0.00 |
| Paychex (PAYX) | United States | $56.546B | 31.97 |
| Cloudflare (NET) | United States | $56.144B | 0.00 |
| Atlassian (TEAM) | United States | $55.922B | 0.00 |
| CoreWeave (CRWV) | United States | $55.749B | 0.00 |
| Datadog (DDOG) | United States | $40.165B | 237.35 |
| Block (XYZ) | United States | $38.014B | 32.53 |
| HubSpot (HUBS) | United States | $32.535B | 0.00 |
| Topicus (TOITF) | Canada | $26.890B | 98.45 |
| Samsara (IOT) | United States | $26.462B | 0.00 |
| Zoom Communications (ZM) | United States | $24.318B | 25.95 |
| Pinterest (PINS) | United States | $21.317B | 69.84 |
| Toast (TOST) | United States | $20.976B | 175.50 |
| Grab Holdings (GRAB) | Singapore | $20.014B | 248.50 |
| Reddit (RDDT) | United States | $19.454B | 178.70 |
| Twilio (TWLO) | United States | $17.992B | 106.20 |
| Rubrik (RBRK) | United States | $17.856B | 0.00 |
| Guidewire Software (GWRE) | United States | $17.509B | 535.23 |
| Docusign (DOCU) | United States | $17.381B | 69.22 |
| Affirm Holdings (AFRM) | United States | $16.349B | 0.00 |
| F5 (FFIV) | United States | $16.270B | 24.89 |
| Astera Labs (ALAB) | United States | $15.908B | 964.60 |
| MongoDB (MDB) | United States | $15.300B | 0.00 |
| Monday (MNDY) | Israel | $15.090B | 198.13 |
| Paycom Software (PAYC) | United States | $15.010B | 36.96 |
| Bentley Systems (BSY) | United States | $13.988B | 50.99 |
| Snap (SNAP) | United States | $13.938B | 0.00 |
| Paylocity Holding (PCTY) | United States | $10.702B | 42.40 |
| Nice (NICE) | Israel | $10.424B | 18.48 |
| ServiceTitan (TTAN) | United States | $10.395B | 0.00 |
| Unity Software (U) | United States | $10.201B | 0.00 |
| Procore Technologies (PCOR) | United States | $10.038B | 0.00 |
| Klaviyo (KVYO) | United States | $9.994B | 3365.00 |
| SailPoint (SAIL) | United States | $9.801B | 0.00 |
| Elastic (ESTC) | United States | $9.645B | 0.00 |
| Dayforce (DAY) | United States | $9.222B | 51.96 |
| Confluent (CFLT) | United States | $7.706B | 0.00 |
| Match Group (MTCH) | United States | $7.648B | 14.68 |
| GitLab (GTLB) | United States | $7.585B | 0.00 |
| AppFolio (APPF) | United States | $7.432B | 66.33 |
| Informatica (INFA) | United States | $7.350B | 55.21 |
| UiPath (PATH) | United States | $7.136B | 0.00 |
| OneStream (OS) | United States | $6.855B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $6.839B | 30.29 |
| Waystar Holding (WAY) | United States | $6.646B | 80.02 |
| Vertex (VERX) | United States | $6.267B | 109.83 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.232B | 129.41 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $5.721B | 62.00 |
| Kingdee Software Group (KGDEY) | China | $5.713B | 0.00 |
| Q2 Holdings (QTWO) | United States | $5.453B | 282.32 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.330B | 0.00 |
| Box (BOX) | United States | $5.302B | 167.59 |
| D-Wave Quantum (QBTS) | United States | $5.128B | 0.00 |
| JFrog (FROG) | United States | $4.894B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $4.741B | 0.00 |
| Grindr (GRND) | United States | $4.674B | 79.53 |
| BILL Holdings (BILL) | United States | $4.583B | 148.27 |
| Intapp (INTA) | United States | $4.456B | 0.00 |
| Freshworks (FRSH) | United States | $4.434B | 0.00 |
| Asana (ASAN) | United States | $4.263B | 0.00 |
| Rigetti Computing (RGTI) | United States | $4.111B | 0.00 |
| Rumble (RUM) | United States | $4.082B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $4.064B | 48.49 |
| ODDITY Tech (ODD) | Israel | $4.032B | 42.73 |
| Tenable Holdings (TENB) | United States | $3.909B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.834B | 21.10 |
| StoneCo (STNE) | Cayman Islands | $3.815B | 9.67 |
| AvePoint (AVPT) | United States | $3.778B | 0.00 |
| Braze (BRZE) | United States | $3.774B | 0.00 |
| Workiva (WK) | United States | $3.708B | 0.00 |
| ZoomInfo Technologies (ZI) | United States | $3.529B | 18.09 |
| BlackLine (BL) | United States | $3.431B | 51.45 |
| Kingsoft Cloud Holdings (KC) | China | $3.267B | 0.00 |
| CLEAR Secure (YOU) | United States | $3.241B | 14.41 |
| ZoomInfo Technologies (GTM) | United States | $3.131B | 16.70 |
| NCino (NCNO) | United States | $3.085B | 0.00 |
| Calix (CALX) | United States | $3.050B | 0.00 |
| Compass (COMP) | United States | $3.034B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.976B | 0.00 |
| Global Business Travel (GBTG) | United States | $2.971B | 0.00 |
| Alight (ALIT) | United States | $2.923B | 11.55 |
| DigitalOcean Holdings (DOCN) | United States | $2.574B | 21.10 |
| BlackBerry (BB) | Canada | $2.442B | 0.00 |
| Magnite (MGNI) | United States | $2.326B | 49.94 |
| Appian (APPN) | United States | $2.312B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $2.190B | 48.14 |
| Five9 (FIVN) | United States | $2.068B | 60.24 |
| AvidXchange Holdings (AVDX) | United States | $2.021B | 979.00 |
| NCR Atleos (NATL) | United States | $1.950B | 8.92 |
| EverCommerce (EVCM) | United States | $1.836B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $1.804B | 17.73 |
| Quantum Computing (QUBT) | United States | $1.802B | 0.00 |
| Karooooo (KARO) | Singapore | $1.685B | 32.85 |
| Lightspeed Commerce (LSPD) | Canada | $1.617B | 96.09 |
| Olo (OLO) | United States | $1.496B | 225.25 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.472B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.463B | 197.40 |
| PagerDuty (PD) | United States | $1.457B | 0.00 |
| Rapid7 (RPD) | United States | $1.437B | 28.32 |
| Arlo Technologies (ARLO) | United States | $1.405B | 0.00 |
| Tuya (TUYA) | China | $1.381B | 64.00 |
| Ziff Davis (ZD) | United States | $1.340B | 5.50 |
| Flywire (FLYW) | United States | $1.286B | 105.80 |
| Porch (PRCH) | United States | $1.196B | 0.00 |
| WEBTOON Entertainment (WBTN) | United States | $1.181B | 50.39 |
| VTEX (VTEX) | Cayman Islands | $1.166B | 70.89 |
| Yalla Group (YALA) | $1.119B | 9.19 | |
| E2open Parent Holdings (ETWO) | United States | $1.101B | 16.00 |
| Udemy (UDMY) | United States | $1.096B | 0.00 |
| Fastly (FSLY) | United States | $1.058B | 0.00 |
| Radware (RDWR) | Israel | $1.007B | 57.54 |
| Couchbase (BASE) | United States | $0.975B | 0.00 |
| Penguin Solutions (PENG) | Cayman Islands | $0.950B | 15.92 |
| Blend Labs (BLND) | United States | $0.919B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.903B | 0.00 |
| Evolent Health (EVH) | United States | $0.897B | 76.40 |
| I3 Verticals (IIIV) | United States | $0.833B | 61.19 |
| CI&T (CINT) | Brazil | $0.827B | 30.70 |
| Riskified (RSKD) | United States | $0.801B | 0.00 |
| Docebo (DCBO) | Canada | $0.796B | 30.89 |
| Cognyte Software (CGNT) | Israel | $0.775B | 0.00 |
| Telus Digital (TIXT) | Canada | $0.758B | 11.96 |
| Getty Images Holdings (GETY) | United States | $0.723B | 0.00 |
| Weave Communications (WEAV) | United States | $0.723B | 0.00 |
| Hello Group (MOMO) | China | $0.722B | 7.68 |
| Jiayin Group (JFIN) | China | $0.699B | 4.75 |
| NPK (NPKI) | United States | $0.685B | 25.34 |
| Bumble (BMBL) | United States | $0.632B | 10.74 |
| ONESPAN INC (OSPN) | United States | $0.606B | 14.54 |
| Thryv Holdings (THRY) | United States | $0.592B | 0.00 |
| PubMatic (PUBM) | United States | $0.589B | 151.62 |
| Nextdoor Holdings (KIND) | United States | $0.585B | 0.00 |
| Domo (DOMO) | United States | $0.511B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $0.490B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.483B | 27.08 |
| Digital Turbine (APPS) | United States | $0.478B | 75.83 |
| Consensus Cloud Solutions (CCSI) | United States | $0.436B | 4.75 |
| ReposiTrak (TRAK) | United States | $0.408B | 65.59 |
| BigCommerce Holdings (BIGC) | United States | $0.396B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.359B | 0.00 |
| Kaltura (KLTR) | United States | $0.332B | 0.00 |
| Backblaze (BLZE) | United States | $0.321B | 0.00 |
| DeFi Development (DFDV) | United States | $0.321B | 0.00 |
| Arteris (AIP) | United States | $0.320B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.319B | 0.00 |
| Rimini Street (RMNI) | United States | $0.291B | 7.93 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.279B | 0.00 |
| CS Disco (LAW) | United States | $0.235B | 0.00 |
| ON24 (ONTF) | United States | $0.231B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.217B | 32.20 |
| EPWK Holdings (EPWK) | China | $0.203B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.197B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.167B | 0.00 |
| Audioeye (AEYE) | United States | $0.156B | 50.20 |
| Perfect (PERF) | Taiwan | $0.156B | 20.33 |
| EGain (EGAN) | United States | $0.155B | 63.00 |
| FatPipe (FATN) | United States | $0.140B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.136B | 0.00 |
| Rekor Systems (REKR) | United States | $0.135B | 0.00 |
| Cirata (WANSF) | Jersey | $0.121B | 0.00 |
| Inseego (INSG) | United States | $0.117B | 0.00 |
| ZSpace (ZSPC) | United States | $0.107B | 0.00 |
| Chegg (CHGG) | United States | $0.092B | 0.00 |
| GAN (GAN) | United States | $0.092B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.078B | 48.43 |
| Veea (VEEA) | United States | $0.075B | 0.00 |
| Aurora Mobile (JG) | China | $0.065B | 0.00 |
| RedCloud Holdings (RCT) | $0.064B | 0.00 | |
| Upland Software (UPLD) | United States | $0.063B | 2.97 |
| SurgePays (SURG) | United States | $0.062B | 0.00 |
| Phunware (PHUN) | United States | $0.061B | 0.00 |
| Baiya Group (BIYA) | $0.059B | 0.00 | |
| YXT.COM - (YXT) | China | $0.057B | 0.00 |
| Datavault AI (DVLT) | United States | $0.056B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.050B | 0.00 |
| NetClass Technology Inc (NTCL) | China | $0.047B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.044B | 0.00 |
| KOREs (KORE) | United States | $0.042B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.040B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.039B | 0.00 | |
| CISO Global (CISO) | United States | $0.037B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.036B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.030B | 8.59 |
| SCHMID Group (SHMD) | Cayman Islands | $0.028B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.028B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.018B | 0.00 |
| ARB IOT Group (ARBB) | $0.016B | 0.00 | |
| Amesite (AMST) | United States | $0.014B | 0.00 |
| Lifeward (LFWD) | United States | $0.014B | 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 |
| Verb Technology (VERB) | United States | $0.009B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.008B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.006B | 0.00 |
| Locafy (LCFY) | Australia | $0.006B | 0.00 |
| Oblong (OBLG) | United States | $0.005B | 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 | $0.002B | 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 | 31.94 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |