VirnetX Holding Corp (VHC) NASDAQ

Currency In USD

VHC Historical Return

If you invested $1000 in VirnetX Holding Corp (VHC) 10 years ago, it would be worth $835.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $484.71, while $1000 invested 1 year ago would be worth $793.65. This corresponds to total returns of -16.45%, -51.53%, -20.63%, respectively, with annualized returns of -1.78%, -13.48%, -20.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VHC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.15	13	13	13.48	12.62	4,054
July 30, 2026	13.3	13.06	13.06	13.3	12.98	7,326
July 29, 2026	13.23	12.85	12.85	13.35	12.6	3,290
July 28, 2026	12.81	13	13	13.08	11.69	19,284
July 27, 2026	12.18	12.18	12.18	12.75	11.52	27,273
July 23, 2026	12.27	12.45	12.45	12.77	12.23	8,180
July 22, 2026	12.46	12.26	12.26	12.97	12	9,412
July 21, 2026	13.95	12.44	12.44	14.91	12.44	25,567
July 20, 2026	11.99	13.7	13.7	14.25	11.98	24,954
July 17, 2026	11.39	11.84	11.84	12	11.2	7,334
July 16, 2026	10.9	11.15	11.15	11.44	10.79	8,720
July 15, 2026	10.88	10.94	10.94	11.02	10.32	10,490
July 14, 2026	10.2	10.22	10.22	10.65	10.2	5,518
July 13, 2026	10.38	10.46	10.46	10.7	10.2	10,014
July 10, 2026	10.08	10.28	10.28	10.3	10	11,800
July 09, 2026	11.89	10.36	10.36	11.89	9.82	34,098
July 08, 2026	11.69	11	11	11.82	11	26,271
July 07, 2026	11.28	11.77	11.77	12.36	11.06	16,805
July 06, 2026	12.3	11.95	11.95	13.25	11.32	123,593
July 02, 2026	12.74	12.34	12.34	13.25	12.34	57,692
July 01, 2026	12.35	12.49	12.49	13.45	12.35	12,623
June 30, 2026	12.66	12.7	12.7	12.86	12.26	16,869
June 29, 2026	12.95	12.67	12.67	12.95	12.15	14,170
June 26, 2026	11.78	12.99	12.99	12.99	11.39	60,469
June 25, 2026	12.09	11.79	11.79	12.42	11.25	30,400
June 24, 2026	12.1	11.98	11.98	12.91	11.43	60,175
June 23, 2026	11.88	12.34	12.34	12.72	11.88	46,671
June 22, 2026	13.12	11.66	11.66	13.12	11.66	6,649
June 18, 2026	12.68	12.53	12.53	12.7	11.93	11,217
June 17, 2026	12.96	12.49	12.49	12.96	12.49	833
June 16, 2026	12.54	12.5	12.5	13.1	12.44	12,044
June 15, 2026	12.67	12.67	12.67	12.85	12.65	3,156
June 12, 2026	12.62	12.65	12.65	13.38	12.49	4,793
June 11, 2026	12.63	12.72	12.72	12.95	11.02	46,881
June 10, 2026	13	12.79	12.79	14.14	12.1	42,792
June 09, 2026	14.13	13.25	13.25	14.57	12.68	133,868
June 08, 2026	14.53	13.9	13.9	15.15	13.84	7,339
June 05, 2026	15.49	14.9	14.9	15.49	14.9	2,872
June 04, 2026	15.36	15.36	15.36	15.36	15.36	810
June 03, 2026	16.6	15.15	15.15	16.6	14.12	14,079
June 02, 2026	17.76	16.76	16.76	18.23	16.01	11,842
June 01, 2026	17.49	17.54	17.54	18.63	16.61	9,212
May 29, 2026	14.96	17.45	17.45	17.45	14.48	14,200
May 28, 2026	15.47	14.58	14.58	15.65	13.87	11,329
May 27, 2026	14.95	15.31	15.31	15.58	13.81	69,400
May 26, 2026	13.27	13.77	13.77	13.77	13.21	6,260
May 22, 2026	13.66	13.55	13.55	14.05	13.33	6,267
May 21, 2026	13.95	13.89	13.89	13.95	13.52	2,315
May 20, 2026	13.27	13.65	13.65	13.78	13	6,840
May 19, 2026	13.26	13.61	13.61	13.61	13.26	3,733
May 18, 2026	13.85	13.73	13.73	14.9	13.5	7,760
May 15, 2026	13.51	14.24	14.24	15.42	13.51	20,839
May 14, 2026	13.32	13.41	13.41	15	13.11	27,433
May 13, 2026	13.45	12.72	12.72	13.45	12.72	6,590
May 12, 2026	14.19	13.79	13.79	14.83	13.7	30,603
May 11, 2026	13.21	14	14	14.19	13	40,171
May 08, 2026	12.83	13.16	13.16	13.81	12.83	6,255
May 07, 2026	13.25	12.64	12.64	13.25	12.59	11,569
May 06, 2026	12.2	12.84	12.84	13.39	12.02	8,908
May 05, 2026	13.04	12.25	12.25	13.04	12.22	18,107