Vir Biotechnology, Inc.
VIRNASDAQHealthcare● Active
$8.53
$-0.12(-1.42%)
Market Cap$1.4B
P/E Ratio—
52W High$11.66
52W Low$4.155
Vir Biotechnology, Inc.（VIR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vir · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$58.00
Dec 20, 2021
-85.3% from here
5-Year Low5Y
$4.16
Aug 11, 2025
+104.9% from low
IPO Priceadj.
$14.02
Oct 11, 2019
-39.2% since IPO
1 Year Ago
$5.43
Jun 9, 2025
+57.0% in 1Y
5 Years Ago
$46.38
Jun 8, 2021
-81.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VIR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.74 | $8.87 | $8.48 | $8.50 | $8.50 | 560K | -2.80% |
| Jun 5, 2026 | $9.09 | $9.19 | $8.63 | $8.65 | $8.65 | 1.3M | -4.84% |
| Jun 4, 2026 | $8.91 | $9.29 | $8.91 | $9.15 | $9.15 | 1.4M | +2.69% |
| Jun 3, 2026 | $8.87 | $9.03 | $8.68 | $8.77 | $8.77 | 2.4M | -1.13% |
| Jun 2, 2026 | $8.94 | $9.02 | $8.73 | $8.74 | $8.74 | 1.4M | -2.24% |
| Jun 1, 2026 | $9.34 | $9.49 | $9.02 | $9.03 | $9.03 | 1.7M | -3.32% |
| May 29, 2026 | $9.51 | $9.91 | $9.47 | $9.54 | $9.54 | 3.1M | +0.32% |
| May 28, 2026 | $9.02 | $9.64 | $8.86 | $9.55 | $9.55 | 2.3M | +5.88% |
| May 27, 2026 | $9.45 | $9.54 | $9.08 | $9.10 | $9.10 | 1.4M | -3.70% |
| May 26, 2026 | $9.24 | $9.57 | $9.16 | $9.38 | $9.38 | 1.2M | +1.52% |
| May 22, 2026 | $9.07 | $9.29 | $9.03 | $9.19 | $9.19 | 1.2M | +1.32% |
| May 21, 2026 | $8.78 | $9.18 | $8.70 | $9.03 | $9.03 | 957K | +2.85% |
| May 20, 2026 | $8.64 | $8.98 | $8.60 | $8.88 | $8.88 | 1.9M | +2.78% |
| May 19, 2026 | $8.69 | $8.83 | $8.52 | $8.53 | $8.53 | 1.9M | -1.84% |
| May 18, 2026 | $8.77 | $8.87 | $8.55 | $8.77 | $8.77 | 1.5M | +0.00% |
| May 15, 2026 | $8.96 | $8.98 | $8.64 | $8.79 | $8.79 | 1.7M | -1.90% |
| May 14, 2026 | $9.34 | $9.39 | $8.92 | $9.09 | $9.09 | 1.6M | -2.68% |
| May 13, 2026 | $9.37 | $9.45 | $9.16 | $9.33 | $9.33 | 1.2M | -0.43% |
| May 12, 2026 | $9.32 | $9.57 | $9.19 | $9.40 | $9.40 | 1.2M | +0.86% |
| May 11, 2026 | $9.15 | $9.65 | $9.12 | $9.29 | $9.29 | 1.8M | +1.53% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VIR
Jan 1 → Dec 31 · 6 years2026+40.9%$6.03 → $8.49
+40.9%
2025-19.1%$7.45 → $6.03
-19.1%
2024-26.6%$10.00 → $7.34
-26.6%
2023-60.6%$25.54 → $10.06
-60.6%
2022-39.4%$41.80 → $25.31
-39.4%
2021-10.4%$46.73 → $41.87
-10.4%
Best Year2026 · +40.9%
Worst Year2023 · -60.6%
Positive Years1 / 6
Avg Annual Return-19.2%
6Y Total Return-81.8%
6Y CAGR~-24.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in VIR?
If you invested $1,000 in VIR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$608
Total Return-39.2%
CAGR~-6.9% / yr
Profit$-392
Based on Oct 11, 2019 · $14.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vir Biotechnology, Inc.（VIR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VIR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VIR 历史股价FMP 日线复权 OHLCV