VirnetX Holding Corp (VHC) NASDAQ

16.76

-0.78(-4.45%)

Updated at June 02 04:00PM

Currency In USD

VHC Historical Return

If you invested $1000 in VirnetX Holding Corp (VHC) 10 years ago, it would be worth $554.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $546.11, while $1000 invested 1 year ago would be worth $1,893.79. This corresponds to total returns of -44.54%, -45.39%, 89.38%, respectively, with annualized returns of -5.72%, -11.39%, 89.38%.

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
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
May 04, 2026	13.35	12.86	12.86	13.45	12.86	8,997
May 01, 2026	13.65	13.01	13.01	13.85	13.01	4,392
April 30, 2026	14	13.38	13.38	14.38	13.38	9,087
April 29, 2026	14	14.25	14.25	14.25	13.88	7,035
April 28, 2026	14.5	13.93	13.93	16.15	13.68	19,751
April 27, 2026	14.39	14.44	14.44	15.09	14	10,056
April 24, 2026	14.4	14.34	14.34	14.59	13.7	14,741
April 23, 2026	14.96	14.38	14.38	15.2	14.09	29,771
April 22, 2026	15.83	15.43	15.43	16.23	15.21	14,390
April 21, 2026	17	15.61	15.61	17.49	14.48	54,893
April 20, 2026	14.77	17.78	17.78	18.22	14.77	34,915
April 17, 2026	14.5	15.07	15.07	15.66	13.5	32,508
April 16, 2026	14.25	14.43	14.43	14.54	13.65	24,723
April 15, 2026	13.6	14.25	14.25	14.25	13.26	7,331
April 14, 2026	14.3	13.79	13.79	14.5	13.25	18,032
April 13, 2026	14.19	14.55	14.55	14.55	14.19	1,456
April 10, 2026	15.75	14.31	14.31	15.99	13.67	135,233
April 09, 2026	15.99	15.78	15.78	16.11	15.78	4,453
April 08, 2026	15.45	16.22	16.22	16.25	15.45	12,753
April 07, 2026	14.6	15.1	15.1	15.7	14.5	6,236
April 06, 2026	14.5	14.63	14.63	15.28	14.5	8,885
April 02, 2026	14.58	15.24	15.24	16.54	14.45	75,505
April 01, 2026	13.83	15.02	15.02	15.58	13.83	158,436
March 31, 2026	12.89	14.11	14.11	14.25	12.89	10,492
March 30, 2026	13.39	13.46	13.46	13.63	13.39	3,269
March 27, 2026	15.2	14.05	14.05	15.2	14	6,581
March 26, 2026	16.55	15.12	15.12	16.93	15.12	22,545
March 25, 2026	16.34	16.7	16.7	17.81	16.34	7,654
March 24, 2026	17.99	16.68	16.68	17.99	15.81	32,228
March 23, 2026	14.88	16.17	16.17	16.49	14.11	18,055
March 20, 2026	14	14.01	14.01	14.01	13	19,136
March 19, 2026	15.71	14.28	14.28	15.72	13.9	8,982
March 18, 2026	15.35	15.7	15.7	16.5	15.07	6,988
March 17, 2026	15.12	15.35	15.35	16.19	15.12	16,411
March 16, 2026	15.26	15.26	15.26	15.26	15.26	1,535
March 13, 2026	15.8	16.33	16.33	16.33	15.39	16,917
March 12, 2026	15.95	15.65	15.65	16.37	15.55	13,982
March 11, 2026	16.3	16	16	16.65	15.77	17,789
March 10, 2026	17.96	16.23	16.23	18.9	16.11	16,143
March 09, 2026	18.38	18.66	18.66	18.66	17.26	8,006