Vir Biotechnology Stock Price History
NASDAQ: VIRHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
11.70+0.58 (+5.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIR price history at a glance
The price history for Vir Biotechnology (VIR) on this page begins on October 7, 2019, when the stock closed at $14.02; it most recently closed at $11.70 on October 5, 2026. The highest price in this record is $141.01, reached on January 25, 2021; the latest close is 91.7% below that peak. Across the 6 complete calendar years in the table, VIR finished higher in 2 and lower in 4. Its best year was 2020 (+122.4%) and its worst was 2023 (-60.3%).
Over roughly 7 years the share price changed -16.5%, a -2.6% compound annual price return (excluding dividends). In the last 12 months alone, VIR has gained 93.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $141.01
- Date of high
- Jan 25, 2021
- Low since 2019
- $4.16
- Date of low
- Aug 11, 2025
- 52-week high
- $12.00
- 52-week low
- $4.82
- IPO year
- 2019
- Last close
- $11.70
VIR returns
1 week
+4.74%
1 month
+8.23%
3 months
+17.47%
6 months
+23.16%
Year to date
+94.03%
1 year
+93.71%
3 years
+39.78%
5 years
-70.07%
VIR price return, excluding dividends.
VIR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.70 | +96.97% |
| 2025 | 5.94 | -20.80% |
| 2024 | 7.50 | -25.45% |
| 2023 | 10.06 | -60.25% |
| 2022 | 25.31 | -39.55% |
| 2021 | 41.87 | +56.35% |
| 2020 | 26.78 | +122.43% |
| 2019* | 12.04 | -14.12% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
VIR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.12 | 11.96 | 11.04 | 11.70 | +5.22% | |
| 11.51 | 11.56 | 10.73 | 11.12 | -3.47% | |
| 11.32 | 11.77 | 11.32 | 11.52 | -0.69% | |
| 11.90 | 11.90 | 11.26 | 11.60 | -1.53% | |
| 11.17 | 11.87 | 10.92 | 11.78 | +5.46% | |
| 11.55 | 11.73 | 10.95 | 11.17 | -1.06% | |
| 10.86 | 11.61 | 10.86 | 11.29 | +0.98% | |
| 10.70 | 11.26 | 10.54 | 11.18 | +4.98% | |
| 10.49 | 10.85 | 10.34 | 10.65 | +1.33% | |
| 10.56 | 10.69 | 10.33 | 10.51 | -1.41% | |
| 10.82 | 10.82 | 10.48 | 10.66 | -0.56% | |
| 11.02 | 11.16 | 10.35 | 10.72 | -3.34% | |
| 11.44 | 11.53 | 10.85 | 11.09 | -3.57% | |
| 10.99 | 11.72 | 10.89 | 11.50 | +5.70% | |
| 10.77 | 10.95 | 10.66 | 10.88 | +2.64% | |
| 10.92 | 11.00 | 10.44 | 10.60 | -2.93% | |
| 10.87 | 11.21 | 10.68 | 10.92 | +3.80% | |
| 10.54 | 10.67 | 10.39 | 10.52 | +0.77% | |
| 10.71 | 10.73 | 10.23 | 10.44 | -3.02% | |
| 10.73 | 10.94 | 10.64 | 10.77 | +1.37% | |
| 10.79 | 10.95 | 10.38 | 10.62 | +0.38% | |
| 10.57 | 10.79 | 10.45 | 10.58 | -2.13% | |
| 11.04 | 11.38 | 10.74 | 10.81 | -3.31% | |
| 11.22 | 11.28 | 10.99 | 11.18 | -1.80% | |
| 11.31 | 11.65 | 11.18 | 11.39 | -0.57% | |
| 11.54 | 11.62 | 11.07 | 11.45 | -0.43% | |
| 11.63 | 11.94 | 11.35 | 11.50 | -1.12% | |
| 10.80 | 11.74 | 10.80 | 11.63 | +6.31% | |
| 10.77 | 11.17 | 10.65 | 10.94 | +1.02% | |
| 11.16 | 11.46 | 10.80 | 10.83 | -4.24% | |
| 11.00 | 11.46 | 10.84 | 11.31 | +2.08% | |
| 10.60 | 11.12 | 10.30 | 11.08 | +3.45% | |
| 10.03 | 11.29 | 9.97 | 10.71 | +8.07% | |
| 9.74 | 9.98 | 9.44 | 9.91 | +1.33% | |
| 9.31 | 9.86 | 9.31 | 9.78 | +6.19% | |
| 9.61 | 9.71 | 9.03 | 9.21 | -5.73% | |
| 9.86 | 10.08 | 9.54 | 9.77 | +2.95% | |
| 9.27 | 9.50 | 9.24 | 9.49 | +1.06% | |
| 9.23 | 9.49 | 9.17 | 9.39 | +1.62% | |
| 9.00 | 9.27 | 8.80 | 9.24 | +2.67% | |
| 9.02 | 9.20 | 8.88 | 9.00 | +0.45% | |
| 8.89 | 9.09 | 8.86 | 8.96 | +0.34% | |
| 8.96 | 9.01 | 8.77 | 8.93 | +0.45% | |
| 8.80 | 9.03 | 8.79 | 8.89 | +0.79% | |
| 8.87 | 9.03 | 8.75 | 8.82 | +0.63% | |
| 9.70 | 9.70 | 8.62 | 8.77 | -3.79% | |
| 9.19 | 9.36 | 9.00 | 9.11 | -0.65% | |
| 9.02 | 9.28 | 8.93 | 9.17 | +3.03% | |
| 8.91 | 9.06 | 8.55 | 8.90 | +2.77% | |
| 8.95 | 8.96 | 8.54 | 8.66 | -2.70% | |
| 8.61 | 9.00 | 8.61 | 8.90 | +3.01% | |
| 8.84 | 8.97 | 8.55 | 8.64 | -2.37% | |
| 8.83 | 8.89 | 8.52 | 8.85 | +0.57% | |
| 8.82 | 9.09 | 8.77 | 8.80 | +1.27% | |
| 9.00 | 9.15 | 8.62 | 8.69 | -6.96% | |
| 9.21 | 9.47 | 9.16 | 9.34 | -0.11% | |
| 9.38 | 9.59 | 9.30 | 9.35 | -0.74% | |
| 9.20 | 9.56 | 9.14 | 9.42 | +2.06% | |
| 9.40 | 9.59 | 9.11 | 9.23 | -2.12% | |
| 9.32 | 9.64 | 9.22 | 9.43 | +0.32% | |
| 9.54 | 9.70 | 9.12 | 9.40 | -2.19% | |
| 9.49 | 9.66 | 9.32 | 9.61 | +1.26% | |
| 9.74 | 9.77 | 9.47 | 9.49 | -2.37% | |
| 9.81 | 9.91 | 9.52 | 9.72 | -2.41% | |
| 10.32 | 10.45 | 9.63 | 9.96 | -3.68% | |
| 10.43 | 10.58 | 10.22 | 10.34 | -0.86% | |
| 10.14 | 10.53 | 10.05 | 10.43 | +1.76% | |
| 10.17 | 10.34 | 9.87 | 10.25 | +2.30% | |
| 9.97 | 10.18 | 9.74 | 10.02 | -0.20% | |
| 9.64 | 10.10 | 9.58 | 10.04 | +5.02% | |
| 10.18 | 10.33 | 9.51 | 9.56 | -6.18% | |
| 10.41 | 10.54 | 10.14 | 10.19 | -1.83% | |
| 10.11 | 10.47 | 10.09 | 10.38 | +3.49% | |
| 9.89 | 10.32 | 9.88 | 10.03 | +1.52% | |
| 9.90 | 10.23 | 9.85 | 9.88 | -0.70% | |
| 10.23 | 10.39 | 9.94 | 9.95 | -2.07% | |
| 9.39 | 10.18 | 9.39 | 10.16 | +6.17% | |
| 9.29 | 9.63 | 9.16 | 9.57 | +4.48% | |
| 9.43 | 9.81 | 9.01 | 9.16 | -1.51% | |
| 8.68 | 9.37 | 8.68 | 9.30 | +8.01% | |
| 8.62 | 8.73 | 8.49 | 8.61 | 0.00% | |
| 8.73 | 8.86 | 8.53 | 8.61 | 0.00% | |
| 8.68 | 8.86 | 8.52 | 8.61 | +1.06% | |
| 8.31 | 8.64 | 8.26 | 8.52 | +3.27% | |
| 8.46 | 8.65 | 8.16 | 8.25 | -3.06% | |
| 8.62 | 8.73 | 8.24 | 8.51 | +0.71% | |
| 8.74 | 8.92 | 8.39 | 8.45 | -2.31% | |
| 9.09 | 9.19 | 8.63 | 8.65 | -5.46% | |
| 8.91 | 9.29 | 8.91 | 9.15 | +4.33% | |
| 8.87 | 9.03 | 8.68 | 8.77 | +0.34% | |
| 8.94 | 9.02 | 8.73 | 8.74 | -3.21% | |
| 9.34 | 9.49 | 9.02 | 9.03 | -5.35% | |
| 9.51 | 9.91 | 9.47 | 9.54 | -0.10% | |
| 9.02 | 9.64 | 8.86 | 9.55 | +4.95% | |
| 9.45 | 9.54 | 9.08 | 9.10 | -2.99% | |
| 9.24 | 9.57 | 9.16 | 9.38 | +2.07% | |
| 9.07 | 9.29 | 9.03 | 9.19 | +1.77% | |
| 8.78 | 9.18 | 8.70 | 9.03 | +1.69% | |
| 8.64 | 8.98 | 8.60 | 8.88 | +4.10% | |
| 8.69 | 8.83 | 8.52 | 8.53 | -2.74% | |
| 8.77 | 8.87 | 8.55 | 8.77 | -0.23% | |
| 8.96 | 8.98 | 8.64 | 8.79 | -3.30% | |
| 9.34 | 9.39 | 8.92 | 9.09 | -2.57% | |
| 9.37 | 9.45 | 9.17 | 9.33 | -0.74% | |
| 9.32 | 9.57 | 9.19 | 9.40 | +1.18% | |
| 9.15 | 9.65 | 9.12 | 9.29 | +1.86% | |
| 9.31 | 9.54 | 9.11 | 9.12 | -1.62% | |
| 9.86 | 9.91 | 9.18 | 9.27 | -9.91% | |
| 10.09 | 10.31 | 9.99 | 10.29 | +2.80% | |
| 10.33 | 10.45 | 9.90 | 10.01 | -1.67% | |
| 10.07 | 10.25 | 9.99 | 10.18 | +1.80% | |
| 10.22 | 10.43 | 9.94 | 10.00 | -2.10% | |
| 10.18 | 10.42 | 10.16 | 10.22 | +1.34% | |
| 10.15 | 10.22 | 9.94 | 10.08 | -1.95% | |
| 10.71 | 10.90 | 10.17 | 10.28 | -3.38% | |
| 10.37 | 10.74 | 10.24 | 10.64 | +2.60% | |
| 10.59 | 10.64 | 10.00 | 10.37 | +0.19% | |
| 10.69 | 10.80 | 10.27 | 10.35 | -3.00% | |
| 10.85 | 10.96 | 10.52 | 10.67 | -1.48% | |
| 11.10 | 11.18 | 10.76 | 10.83 | -2.34% | |
| 10.62 | 11.66 | 10.56 | 11.09 | +3.16% | |
| 10.60 | 10.76 | 10.26 | 10.75 | +4.07% | |
| 10.50 | 10.60 | 10.24 | 10.33 | -1.24% | |
| 10.00 | 10.47 | 9.95 | 10.46 | +4.08% | |
| 9.35 | 10.09 | 9.35 | 10.05 | +7.95% | |
| 9.12 | 9.58 | 9.06 | 9.31 | -2.00% | |
| 9.87 | 9.90 | 9.42 | 9.50 | -3.36% | |
| 9.50 | 9.95 | 9.50 | 9.83 | +3.26% | |
| 9.47 | 9.71 | 9.20 | 9.52 | +3.82% | |
| 9.01 | 9.19 | 8.78 | 9.17 | +1.21% | |
| 8.92 | 9.27 | 8.92 | 9.06 | 0.00% | |
| 8.66 | 9.40 | 8.65 | 9.06 | +0.44% | |
| 9.10 | 9.24 | 8.87 | 9.02 | +0.67% | |
| 8.65 | 9.06 | 8.64 | 8.96 | +5.91% | |
| 8.40 | 8.47 | 8.26 | 8.46 | +0.71% | |
| 8.91 | 8.99 | 8.39 | 8.40 | -6.25% | |
| 8.90 | 9.18 | 8.86 | 8.96 | -0.33% | |
| 8.76 | 9.39 | 8.65 | 8.99 | +4.90% | |
| 8.75 | 8.77 | 8.51 | 8.57 | -3.05% | |
| 9.12 | 9.25 | 8.80 | 8.84 | -2.86% | |
| 9.35 | 9.48 | 9.05 | 9.10 | -2.99% | |
| 9.18 | 9.55 | 9.08 | 9.38 | +0.64% | |
| 9.47 | 9.49 | 8.99 | 9.32 | -1.69% | |
| 9.69 | 9.76 | 9.44 | 9.48 | -2.02% | |
| 9.29 | 9.85 | 9.28 | 9.68 | +4.48% | |
| 9.61 | 9.73 | 9.12 | 9.26 | -2.32% | |
| 9.76 | 9.76 | 9.31 | 9.48 | -3.46% | |
| 9.86 | 10.29 | 9.67 | 9.82 | -0.61% | |
| 9.92 | 10.00 | 9.62 | 9.88 | +0.82% | |
| 9.44 | 10.05 | 9.36 | 9.80 | +2.62% | |
| 8.90 | 9.62 | 8.67 | 9.55 | +4.95% | |
| 9.35 | 9.57 | 9.07 | 9.10 | -4.81% | |
| 9.20 | 9.81 | 9.04 | 9.56 | +7.30% | |
| 9.05 | 9.17 | 8.75 | 8.91 | -4.60% | |
| 8.85 | 10.09 | 8.82 | 9.34 | +2.75% | |
| 9.29 | 9.50 | 8.89 | 9.09 | -2.47% | |
| 8.91 | 9.47 | 8.71 | 9.32 | -6.80% | |
| 9.82 | 10.94 | 9.76 | 10.00 | +5.37% | |
| 9.84 | 10.29 | 8.95 | 9.49 | +27.73% | |
| 7.54 | 7.79 | 7.26 | 7.43 | -1.72% | |
| 7.68 | 7.81 | 7.51 | 7.56 | -3.32% | |
| 7.74 | 7.87 | 7.50 | 7.82 | -0.13% | |
| 7.45 | 7.89 | 7.40 | 7.83 | +4.40% | |
| 7.56 | 7.82 | 7.40 | 7.50 | +0.40% | |
| 7.79 | 7.89 | 7.38 | 7.47 | -3.11% | |
| 7.41 | 7.72 | 7.10 | 7.71 | +3.91% | |
| 7.49 | 7.54 | 7.08 | 7.42 | -1.20% | |
| 7.25 | 7.67 | 7.16 | 7.51 | +3.16% | |
| 7.19 | 7.28 | 7.01 | 7.28 | +1.25% | |
| 7.06 | 7.40 | 7.04 | 7.19 | +3.90% | |
| 7.35 | 7.50 | 6.86 | 6.92 | -7.73% | |
| 7.64 | 7.68 | 7.09 | 7.50 | -2.34% | |
| 7.71 | 7.97 | 7.46 | 7.68 | -0.39% | |
| 7.33 | 7.83 | 7.25 | 7.71 | +3.63% | |
| 7.74 | 7.89 | 7.41 | 7.44 | -4.37% | |
| 7.51 | 7.80 | 7.50 | 7.78 | +2.77% | |
| 7.68 | 7.81 | 7.39 | 7.57 | -1.56% | |
| 7.45 | 7.80 | 7.42 | 7.69 | +3.22% | |
| 7.43 | 7.57 | 7.12 | 7.45 | -1.46% | |
| 7.45 | 7.75 | 7.24 | 7.56 | +2.16% | |
| 6.99 | 7.57 | 6.99 | 7.40 | +6.63% | |
| 5.99 | 6.98 | 5.97 | 6.94 | +15.67% | |
| 5.91 | 6.15 | 5.80 | 6.00 | -0.99% | |
| 6.22 | 6.25 | 6.03 | 6.06 | -2.26% | |
| 6.81 | 6.89 | 6.18 | 6.20 | -9.09% | |
| 6.31 | 6.90 | 6.29 | 6.82 | +8.08% | |
| 5.90 | 6.40 | 5.84 | 6.31 | +6.59% | |
| 5.89 | 5.95 | 5.69 | 5.92 | +1.20% | |
| 6.01 | 6.09 | 5.80 | 5.85 | -1.68% | |
| 6.05 | 6.12 | 5.87 | 5.95 | -3.41% | |
| 6.03 | 6.30 | 5.93 | 6.16 | +3.36% | |
| 5.79 | 6.07 | 5.69 | 5.96 | +2.94% | |
| 5.94 | 6.02 | 5.55 | 5.79 | -2.53% | |
| 6.03 | 6.10 | 5.84 | 5.94 | -1.49% | |
| 5.82 | 6.07 | 5.78 | 6.03 | +3.25% | |
| 5.94 | 6.12 | 5.76 | 5.84 | -2.34% | |
| 5.92 | 6.00 | 5.88 | 5.98 | -0.33% | |
| 6.06 | 6.09 | 5.89 | 6.00 | -1.80% | |
| 6.01 | 6.16 | 5.92 | 6.11 | +2.00% | |
| 6.00 | 6.06 | 5.85 | 5.99 | -0.33% | |
| 5.79 | 6.11 | 5.75 | 6.01 | +4.34% | |
| 5.97 | 6.06 | 5.73 | 5.76 | -2.87% | |
| 6.20 | 6.33 | 5.92 | 5.93 | -3.42% | |
| 6.53 | 6.75 | 6.00 | 6.14 | -5.25% | |
| 6.68 | 6.70 | 6.36 | 6.48 | -3.57% | |
| 6.77 | 6.97 | 6.69 | 6.72 | +0.45% | |
| 6.65 | 6.85 | 6.59 | 6.69 | +0.90% | |
| 6.55 | 6.83 | 6.50 | 6.63 | +1.22% | |
| 6.69 | 6.89 | 6.49 | 6.55 | -1.65% | |
| 6.51 | 6.88 | 6.51 | 6.66 | +1.22% | |
| 6.90 | 7.06 | 6.50 | 6.58 | +1.23% | |
| 6.80 | 6.83 | 6.21 | 6.50 | -4.13% | |
| 6.17 | 6.93 | 6.11 | 6.78 | +8.13% | |
| 5.64 | 6.29 | 5.60 | 6.27 | +11.37% | |
| 5.80 | 5.95 | 5.45 | 5.63 | -7.25% | |
| 6.22 | 6.29 | 5.86 | 6.07 | -5.45% | |
| 6.41 | 6.54 | 6.33 | 6.42 | +0.47% | |
| 6.35 | 6.50 | 6.25 | 6.39 | -0.78% | |
| 6.28 | 6.61 | 6.12 | 6.44 | +5.23% | |
| 5.76 | 6.31 | 5.68 | 6.12 | +7.75% | |
| 5.56 | 5.79 | 5.47 | 5.68 | +2.16% | |
| 5.56 | 5.75 | 5.47 | 5.56 | +2.21% | |
| 5.46 | 5.57 | 5.32 | 5.44 | -1.09% | |
| 5.39 | 5.60 | 5.36 | 5.50 | +0.18% | |
| 5.56 | 5.70 | 5.45 | 5.49 | -2.49% | |
| 5.36 | 5.86 | 5.36 | 5.63 | +2.93% | |
| 5.65 | 5.70 | 5.43 | 5.47 | -4.20% | |
| 5.70 | 5.84 | 5.67 | 5.71 | 0.00% | |
| 5.35 | 5.74 | 5.33 | 5.71 | +6.33% | |
| 5.30 | 5.42 | 5.22 | 5.37 | +4.68% | |
| 5.11 | 5.16 | 4.82 | 5.13 | +0.20% | |
| 5.13 | 5.64 | 4.97 | 5.12 | -5.19% | |
| 5.16 | 5.41 | 5.13 | 5.40 | +2.86% | |
| 5.51 | 5.52 | 5.20 | 5.25 | -6.25% | |
| 5.91 | 5.97 | 5.50 | 5.60 | -6.04% | |
| 5.87 | 5.98 | 5.76 | 5.96 | +0.51% | |
| 5.81 | 6.12 | 5.79 | 5.93 | +0.34% | |
| 6.45 | 6.50 | 5.87 | 5.91 | -8.09% | |
| 6.15 | 6.56 | 6.14 | 6.43 | +3.88% | |
| 5.98 | 6.20 | 5.92 | 6.19 | +3.51% | |
| 5.85 | 6.03 | 5.81 | 5.98 | +3.46% | |
| 6.09 | 6.19 | 5.75 | 5.78 | -5.56% | |
| 6.21 | 6.29 | 6.08 | 6.12 | -2.39% | |
| 6.28 | 6.44 | 6.12 | 6.27 | 0.00% | |
| 5.96 | 6.30 | 5.80 | 6.27 | +8.48% | |
| 5.76 | 5.95 | 5.71 | 5.78 | -0.34% | |
| 6.10 | 6.17 | 5.79 | 5.80 | -4.45% | |
| 5.73 | 6.08 | 5.70 | 6.07 | +6.12% | |
| 5.87 | 5.87 | 5.71 | 5.72 | -2.39% | |
| 5.84 | 5.95 | 5.72 | 5.86 | +1.03% | |
| 6.01 | 6.11 | 5.73 | 5.80 | -3.97% | |
| 6.07 | 6.38 | 5.96 | 6.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIR chart for longer ranges.