VirnetX Holding Corp (VHC) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -15.3%
- 3M
- -22.1%
- YTD
- -31.6%
- 1Y
- -4.6%
- 3Y
- +7.0%
- 5Y
- -15.3%
Loading 10-year price history...
VHC Historical Performance
VHC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -80.0%
- 2003 annual price return
- +500.0%
- 2004 annual price return
- +66.7%
- 2005 annual price return
- +20.0%
- 2006 annual price return
- +141.7%
- 2007 annual price return
- +575.9%
- 2008 annual price return
- -76.2%
- 2009 annual price return
- +98.6%
- 2010 annual price return
- +342.0%
- 2011 annual price return
- +73.2%
- 2012 annual price return
- +17.2%
- 2013 annual price return
- -35.4%
- 2014 annual price return
- -71.3%
- 2015 annual price return
- -54.0%
- 2016 annual price return
- -8.7%
- 2017 annual price return
- +68.2%
- 2018 annual price return
- -36.8%
- 2019 annual price return
- +52.6%
- 2020 annual price return
- +34.8%
- 2021 annual price return
- -48.8%
- 2022 annual price return
- -51.5%
- 2023 annual price return
- -28.6%
- 2024 annual price return
- +21.0%
- 2025 annual price return
- +133.4%
- 2026 annual price return
- -5.3%
VHC Stock Price Trajectory (1999–2026)
As of July 8, 2026, VirnetX Holding Corp (VHC) trades at $11.77, representing a -4.6% return over the past year. The stock has delivered a +18.0% total return over five years (-15.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $305.00 on February 29, 2000. From this peak, VHC has corrected -96.1%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ACTG (+20.6% 1Y), MARA (-28.1% 1Y), and IDCC (+22.1% 1Y), VHC has underperformed the peer group average. Compare VHC vs ACTG →
VHC Historical Price Data · from 1999
Rows 1–50 of 6,775| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 12.24 | 12.36 | 11.06 | 11.77 | 17K | -1.51% |
| 2026-07-06 | 12.30 | 13.25 | 11.32 | 11.95 | 123K | -3.16% |
| 2026-07-02 | 12.74 | 13.25 | 12.34 | 12.34 | 58K | -1.20% |
| 2026-07-01 | 12.35 | 13.45 | 12.35 | 12.49 | 13K | -1.65% |
| 2026-06-30 | 12.66 | 12.86 | 12.09 | 12.70 | 17K | +0.24% |
| 2026-06-29 | 12.95 | 12.95 | 12.14 | 12.67 | 14K | -2.46% |
| 2026-06-26 | 11.78 | 12.99 | 11.78 | 12.99 | 0 | +10.18% |
| 2026-06-25 | 12.09 | 12.42 | 11.25 | 11.79 | 30K | -1.59% |
| 2026-06-24 | 12.91 | 12.91 | 11.98 | 11.98 | 60K | -2.92% |
| 2026-06-23 | 12.32 | 12.63 | 12.05 | 12.34 | 47K | +5.83% |
| 2026-06-22 | 12.92 | 13.12 | 11.58 | 11.66 | 6K | -6.94% |
| 2026-06-18 | 12.68 | 12.70 | 11.93 | 12.53 | 9K | +0.32% |
| 2026-06-17 | 12.96 | 12.96 | 12.49 | 12.49 | 641 | -0.08% |
| 2026-06-16 | 12.54 | 13.10 | 12.44 | 12.50 | 11K | -1.34% |
| 2026-06-15 | 12.67 | 12.75 | 12.67 | 12.67 | 3K | +0.16% |
| 2026-06-12 | 12.62 | 13.38 | 12.49 | 12.65 | 5K | -0.55% |
| 2026-06-11 | 12.63 | 12.95 | 11.02 | 12.72 | 47K | -0.55% |
| 2026-06-10 | 13.00 | 14.15 | 12.10 | 12.79 | 43K | -3.47% |
| 2026-06-09 | 13.89 | 14.57 | 12.68 | 13.25 | 134K | -4.68% |
| 2026-06-08 | 15.21 | 15.21 | 13.84 | 13.90 | 7K | -6.71% |
| 2026-06-05 | 14.78 | 15.48 | 14.78 | 14.90 | 3K | -2.96% |
| 2026-06-04 | 15.36 | 15.36 | 15.36 | 15.36 | 781 | +1.35% |
| 2026-06-03 | 16.67 | 16.67 | 15.08 | 15.15 | 14K | -9.61% |
| 2026-06-02 | 17.32 | 18.23 | 16.01 | 16.76 | 12K | -4.45% |
| 2026-06-01 | 16.75 | 18.63 | 16.61 | 17.54 | 9K | +0.52% |
| 2026-05-29 | 14.96 | 17.45 | 14.48 | 17.45 | 14K | +19.68% |
| 2026-05-28 | 15.06 | 15.65 | 13.87 | 14.58 | 11K | -4.74% |
| 2026-05-27 | 14.95 | 15.58 | 13.81 | 15.31 | 69K | +11.15% |
| 2026-05-26 | 13.63 | 13.77 | 13.21 | 13.77 | 6K | +1.62% |
| 2026-05-22 | 13.66 | 14.05 | 13.33 | 13.55 | 6K | -2.45% |
| 2026-05-21 | 13.95 | 13.95 | 13.39 | 13.89 | 2K | +1.76% |
| 2026-05-20 | 13.27 | 13.78 | 13.00 | 13.65 | 7K | +0.29% |
| 2026-05-19 | 13.26 | 13.70 | 13.26 | 13.61 | 4K | -5.68% |
| 2026-05-18 | 13.85 | 14.90 | 13.50 | 14.43 | 8K | +1.33% |
| 2026-05-15 | 13.51 | 15.42 | 13.51 | 14.24 | 21K | +6.20% |
| 2026-05-14 | 13.57 | 15.00 | 13.31 | 13.41 | 27K | +5.41% |
| 2026-05-13 | 13.45 | 13.45 | 12.72 | 12.72 | 7K | -9.72% |
| 2026-05-12 | 14.05 | 14.83 | 13.70 | 14.09 | 30K | +3.60% |
| 2026-05-11 | 13.12 | 14.38 | 12.91 | 13.60 | 40K | +0.74% |
| 2026-05-08 | 13.13 | 14.10 | 12.83 | 13.50 | 6K | +6.80% |
| 2026-05-07 | 13.24 | 13.24 | 12.56 | 12.64 | 11K | -1.56% |
| 2026-05-06 | 12.27 | 13.38 | 12.02 | 12.84 | 9K | +6.82% |
| 2026-05-05 | 13.04 | 13.04 | 11.90 | 12.02 | 18K | -6.53% |
| 2026-05-04 | 13.52 | 13.52 | 12.86 | 12.86 | 9K | -1.15% |
| 2026-05-01 | 13.38 | 13.85 | 13.01 | 13.01 | 4K | -2.77% |
| 2026-04-30 | 14.24 | 14.38 | 13.38 | 13.38 | 9K | -6.11% |
| 2026-04-29 | 14.14 | 14.25 | 13.88 | 14.25 | 7K | +2.30% |
| 2026-04-28 | 15.28 | 16.15 | 13.83 | 13.93 | 20K | -0.46% |
| 2026-04-27 | 15.39 | 15.39 | 13.79 | 13.99 | 10K | -2.41% |
| 2026-04-24 | 14.92 | 14.92 | 13.70 | 14.34 | 14K | -0.28% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VHC — Frequently Asked Questions
Quick answers to the most common questions about buying VHC stock.
How has VHC stock performed recently?
VHC declined -4.6% over the past year, below its 5-year annualized CAGR of -15.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VHC's all-time high price?
VirnetX Holding Corp reached $305.00 on 2000-02-29. The 52-week high is $29.00. Current 1-year return of -4.6% places the stock further from historical peaks.
Where can I download VHC historical price data?
This page provides VHC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.