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.
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
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