Vir Biotechnology, Inc. (VIR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VIR Historical Return
If you invested $1000 in Vir Biotechnology, Inc. (VIR) since IPO date, it would be worth $760.66 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $267.08, while $1000 invested 1 year ago would be worth $1,700.88. This corresponds to total returns of -23.93%, -73.29%, 70.09%, respectively, with annualized returns of -3.82%, -23.19%, 70.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VIR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 10.19 | 10.74 | 10.74 | 10.88 | 10.14 | 1.34M |
| October 19, 2026 | 10.04 | 10.21 | 10.21 | 10.3 | 9.96 | 1.31M |
| October 16, 2026 | 10.49 | 9.96 | 9.96 | 10.49 | 9.91 | 1.74M |
| October 15, 2026 | 10.38 | 10.47 | 10.47 | 10.67 | 10.2 | 1.41M |
| October 14, 2026 | 10.95 | 10.41 | 10.41 | 11.11 | 10.34 | 2.76M |
| October 13, 2026 | 11.21 | 10.61 | 10.61 | 11.25 | 10.6 | 1.78M |
| October 12, 2026 | 11.63 | 11.3 | 11.3 | 11.82 | 11.21 | 1.09M |
| October 09, 2026 | 11.11 | 11.7 | 11.7 | 12 | 10.97 | 1.97M |
| October 08, 2026 | 11.52 | 11.12 | 11.12 | 11.56 | 10.73 | 3.07M |
| October 07, 2026 | 11.32 | 11.52 | 11.52 | 11.77 | 11.32 | 3.56M |
| October 06, 2026 | 11.9 | 11.6 | 11.6 | 11.9 | 11.25 | 2.58M |
| October 05, 2026 | 11.17 | 11.78 | 11.78 | 11.87 | 10.92 | 3.15M |
| October 02, 2026 | 11.55 | 11.17 | 11.17 | 11.73 | 10.95 | 2.19M |
| October 01, 2026 | 10.86 | 11.29 | 11.29 | 11.61 | 10.86 | 2.58M |
| September 30, 2026 | 10.7 | 11.18 | 11.18 | 11.26 | 10.54 | 1.74M |
| September 29, 2026 | 10.49 | 10.65 | 10.65 | 10.85 | 10.34 | 1.52M |
| September 28, 2026 | 10.56 | 10.51 | 10.51 | 10.69 | 10.33 | 1.37M |
| September 25, 2026 | 10.82 | 10.66 | 10.66 | 10.82 | 10.48 | 1.13M |
| September 24, 2026 | 11.02 | 10.72 | 10.72 | 11.16 | 10.35 | 2.09M |
| September 23, 2026 | 11.44 | 11.09 | 11.09 | 11.53 | 10.85 | 1.68M |
| September 22, 2026 | 10.99 | 11.5 | 11.5 | 11.72 | 10.89 | 1.85M |
| September 21, 2026 | 10.77 | 10.88 | 10.88 | 10.95 | 10.66 | 1.36M |
| September 18, 2026 | 10.92 | 10.6 | 10.6 | 11 | 10.44 | 7.02M |
| September 17, 2026 | 10.87 | 10.92 | 10.92 | 11.21 | 10.68 | 1.79M |
| September 16, 2026 | 10.54 | 10.52 | 10.52 | 10.67 | 10.39 | 2.09M |
| September 15, 2026 | 10.71 | 10.44 | 10.44 | 10.73 | 10.23 | 2.28M |
| September 11, 2026 | 10.79 | 10.62 | 10.62 | 10.95 | 10.38 | 2.08M |
| September 10, 2026 | 10.57 | 10.58 | 10.58 | 10.79 | 10.45 | 1.86M |
| September 09, 2026 | 11.04 | 10.81 | 10.81 | 11.38 | 10.74 | 1.95M |
| September 08, 2026 | 11.22 | 11.18 | 11.18 | 11.28 | 10.99 | 1.61M |
| September 04, 2026 | 11.31 | 11.39 | 11.39 | 11.65 | 11.18 | 1.15M |
| September 03, 2026 | 11.54 | 11.45 | 11.45 | 11.62 | 11.07 | 2.57M |
| September 02, 2026 | 11.63 | 11.5 | 11.5 | 11.94 | 11.35 | 3.02M |
| September 01, 2026 | 10.8 | 11.63 | 11.63 | 11.74 | 10.8 | 2.78M |
| August 31, 2026 | 10.77 | 10.94 | 10.94 | 11.17 | 10.65 | 3.05M |
| August 28, 2026 | 11.16 | 10.83 | 10.83 | 11.46 | 10.8 | 1.84M |
| August 27, 2026 | 11 | 11.31 | 11.31 | 11.46 | 10.84 | 1.73M |
| August 26, 2026 | 10.6 | 11.08 | 11.08 | 11.12 | 10.3 | 2.25M |
| August 25, 2026 | 10.03 | 10.71 | 10.71 | 11.28 | 9.97 | 2.96M |
| August 24, 2026 | 9.74 | 9.91 | 9.91 | 9.98 | 9.44 | 1.74M |
| August 21, 2026 | 9.31 | 9.78 | 9.78 | 9.86 | 9.31 | 1.76M |
| August 20, 2026 | 9.61 | 9.21 | 9.21 | 9.71 | 9.03 | 1.06M |
| August 19, 2026 | 9.86 | 9.77 | 9.77 | 10.08 | 9.54 | 2.08M |
| August 18, 2026 | 9.27 | 9.49 | 9.49 | 9.5 | 9.24 | 1.48M |
| August 17, 2026 | 9.23 | 9.39 | 9.39 | 9.49 | 9.17 | 1.46M |
| August 14, 2026 | 9 | 9.24 | 9.24 | 9.27 | 8.8 | 1.02M |
| August 13, 2026 | 9.02 | 9 | 9 | 9.2 | 8.88 | 1.25M |
| August 12, 2026 | 8.89 | 8.96 | 8.96 | 9.09 | 8.86 | 984,170 |
| August 11, 2026 | 8.96 | 8.93 | 8.93 | 9.01 | 8.77 | 1.2M |
| August 10, 2026 | 8.8 | 8.89 | 8.89 | 9.03 | 8.79 | 1.49M |
| August 07, 2026 | 8.87 | 8.82 | 8.82 | 9.03 | 8.75 | 1.66M |
| August 06, 2026 | 9.7 | 8.77 | 8.77 | 9.7 | 8.62 | 2.6M |
| August 05, 2026 | 9.19 | 9.11 | 9.11 | 9.36 | 9 | 1.43M |
| August 04, 2026 | 9.02 | 9.17 | 9.17 | 9.28 | 8.93 | 1.71M |
| August 03, 2026 | 8.91 | 8.9 | 8.9 | 9.06 | 8.55 | 1.24M |
| July 31, 2026 | 8.95 | 8.66 | 8.66 | 8.96 | 8.54 | 1.13M |
| July 30, 2026 | 8.61 | 8.9 | 8.9 | 8.99 | 8.61 | 1.2M |
| July 29, 2026 | 8.84 | 8.64 | 8.64 | 8.97 | 8.55 | 1.41M |
| July 28, 2026 | 8.83 | 8.85 | 8.85 | 8.89 | 8.52 | 1.39M |
| July 27, 2026 | 8.82 | 8.8 | 8.8 | 9.09 | 8.77 | 1.69M |
AD
