NASDAQ:VIR | Historical Stock Price | Vir Biotechnology, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.07$7.45$13.65$25.02$45.86$84.032019-10-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.78$26.78738,600——
2020-12-30$28.17$28.17677,200——
2020-12-29$28.58$28.58654,700——
2020-12-28$28.11$28.11539,600——
2020-12-24$29.54$29.54317,600——
2020-12-23$31.39$31.39620,700——
2020-12-22$30.27$30.27562,600——
2020-12-21$30.95$30.95957,500——
2020-12-18$30.71$30.715,362,400——
2020-12-17$32.56$32.56575,200——
2020-12-16$31.09$31.09593,300——
2020-12-15$33.01$33.01539,400——
2020-12-14$32.62$32.62532,000——
2020-12-11$32.13$32.13611,700——
2020-12-10$32.15$32.15589,500——
2020-12-09$29.43$29.43783,500——
2020-12-08$31.34$31.34571,400——
2020-12-07$31.08$31.08693,500——
2020-12-04$31.41$31.41447,500——
2020-12-03$31.50$31.50432,200——
2020-12-02$30.96$30.96427,400——
2020-12-01$31.23$31.231,295,200——
2020-11-30$31.88$31.881,599,100——
2020-11-27$29.64$29.64439,500——
2020-11-25$28.41$28.41539,700——
2020-11-24$27.20$27.20574,500——
2020-11-23$27.91$27.91537,900——
2020-11-20$29.02$29.02492,600——
2020-11-19$28.72$28.72863,500——
2020-11-18$27.49$27.49772,700——
2020-11-17$27.17$27.17488,100——
2020-11-16$26.74$26.741,064,400——
2020-11-13$26.98$26.98777,700——
2020-11-12$27.36$27.361,111,800——
2020-11-11$27.61$27.611,176,700——
2020-11-10$25.84$25.841,536,300——
2020-11-09$25.51$25.513,523,000——
2020-11-06$32.44$32.44640,000——
2020-11-05$31.32$31.32948,900——
2020-11-04$31.84$31.84860,100——
2020-11-03$31.55$31.55754,900——
2020-11-02$30.74$30.74604,300——
2020-10-30$31.44$31.44981,600——
2020-10-29$33.83$33.83676,300——
2020-10-28$33.09$33.09761,400——
2020-10-27$35.53$35.53889,000——
2020-10-26$35.77$35.77855,800——
2020-10-23$34.71$34.711,420,100——
2020-10-22$37.27$37.271,260,700——
2020-10-21$34.57$34.57796,300——
2020-10-20$35.46$35.461,042,800——
2020-10-19$36.59$36.591,440,200——
2020-10-16$39.44$39.44709,700——
2020-10-15$41.58$41.58521,500——
2020-10-14$41.09$41.09576,300——
2020-10-13$42.86$42.86653,200——
2020-10-12$43.38$43.38684,800——
2020-10-09$40.89$40.89826,500——
2020-10-08$41.70$41.70721,400——
2020-10-07$41.95$41.95926,300——
2020-10-06$41.50$41.502,965,200——
2020-10-05$39.11$39.111,089,900——
2020-10-02$33.33$33.33695,400——
2020-10-01$34.75$34.75578,600——
2020-09-30$34.33$34.331,506,900——
2020-09-29$37.73$37.73628,000——
2020-09-28$36.17$36.17610,000——
2020-09-25$35.91$35.91710,700——
2020-09-24$32.28$32.28815,300——
2020-09-23$33.43$33.43670,900——
2020-09-22$32.89$32.891,738,000——
2020-09-21$32.00$32.001,621,600——
2020-09-18$32.72$32.725,175,800——
2020-09-17$32.01$32.011,815,800——
2020-09-16$32.96$32.962,232,200——
2020-09-15$30.81$30.81938,200——
2020-09-14$31.87$31.871,502,800——
2020-09-11$28.38$28.381,087,200——
2020-09-10$28.28$28.281,605,500——
2020-09-09$30.17$30.171,591,000——
2020-09-08$28.68$28.682,971,000——
2020-09-04$28.57$28.571,500,300——
2020-09-03$31.03$31.031,451,300——
2020-09-02$33.38$33.381,643,700——
2020-09-01$33.89$33.892,461,100——
2020-08-31$40.48$40.481,422,000——
2020-08-28$41.64$41.64597,400——
2020-08-27$41.10$41.101,030,700——
2020-08-26$43.66$43.66674,600——
2020-08-25$42.15$42.15850,200——
2020-08-24$42.95$42.951,745,800——
2020-08-21$52.86$52.86749,400——
2020-08-20$51.89$51.891,039,200——
2020-08-19$50.43$50.431,292,800——
2020-08-18$52.95$52.95457,700——
2020-08-17$53.60$53.60629,300——
2020-08-14$52.74$52.74777,400——
2020-08-13$52.75$52.75483,500——
2020-08-12$52.87$52.87831,000——
2020-08-11$52.66$52.661,064,100——
2020-08-10$53.20$53.20611,900——
2020-08-07$52.03$52.03456,800——
2020-08-06$50.16$50.16454,500——
2020-08-05$50.65$50.651,498,900——
2020-08-04$50.60$50.60358,000——
2020-08-03$49.52$49.52505,000——
2020-07-31$47.76$47.76708,900——
2020-07-30$47.06$47.06561,000——
2020-07-29$47.47$47.47487,600——
2020-07-28$48.04$48.04457,900——
2020-07-27$47.74$47.74745,500——
2020-07-24$48.06$48.06626,300——
2020-07-23$49.09$49.09482,500——
2020-07-22$49.64$49.64831,800——
2020-07-21$52.14$52.14646,800——
2020-07-20$51.70$51.70908,700——
2020-07-17$51.38$51.381,305,500——
2020-07-16$49.23$49.231,077,400——
2020-07-15$50.67$50.671,136,000——
2020-07-14$49.58$49.58947,500——
2020-07-13$50.22$50.222,083,400——
2020-07-10$48.71$48.711,104,400——
2020-07-09$47.20$47.201,231,500——
2020-07-08$46.07$46.073,065,600——
2020-07-07$44.35$44.351,187,400——
2020-07-06$41.02$41.021,128,400——
2020-07-02$40.32$40.32993,000——
2020-07-01$39.60$39.601,262,800——
2020-06-30$40.97$40.972,059,600——
2020-06-29$36.32$36.321,731,000——
2020-06-26$38.83$38.837,527,500——
2020-06-25$45.09$45.093,072,000——
2020-06-24$47.86$47.863,221,600——
2020-06-23$40.29$40.291,331,500——
2020-06-22$38.89$38.892,812,400——
2020-06-19$41.46$41.462,736,000——
2020-06-18$37.32$37.32896,500——
2020-06-17$37.08$37.08980,500——
2020-06-16$36.38$36.381,120,200——
2020-06-15$35.63$35.631,125,600——
2020-06-12$34.22$34.22784,600——
2020-06-11$33.55$33.551,186,800——
2020-06-10$34.73$34.73841,400——
2020-06-09$34.77$34.771,007,700——
2020-06-08$35.94$35.942,455,600——
2020-06-05$33.21$33.21940,300——
2020-06-04$34.01$34.01740,800——
2020-06-03$33.42$33.422,022,700——
2020-06-02$37.03$37.031,349,200——
2020-06-01$35.35$35.351,558,400——
2020-05-29$34.18$34.181,352,500——
2020-05-28$31.56$31.56922,500——
2020-05-27$32.20$32.201,594,200——
2020-05-26$33.67$33.671,474,900——
2020-05-22$33.69$33.692,590,900——
2020-05-21$37.06$37.061,961,500——
2020-05-20$39.91$39.912,695,400——
2020-05-19$33.98$33.982,350,300——
2020-05-18$40.10$40.105,560,600——
2020-05-15$30.35$30.35684,900——
2020-05-14$31.15$31.151,146,500——
2020-05-13$30.71$30.711,106,000——
2020-05-12$30.26$30.261,089,500——
2020-05-11$31.31$31.31867,800——
2020-05-08$30.79$30.79528,100——
2020-05-07$29.87$29.87637,900——
2020-05-06$29.20$29.20560,100——
2020-05-05$29.95$29.95587,600——
2020-05-04$29.80$29.801,226,900——
2020-05-01$27.89$27.89947,700——
2020-04-30$30.51$30.511,083,400——
2020-04-29$30.10$30.101,627,700——
2020-04-28$32.72$32.72931,700——
2020-04-27$33.05$33.051,424,200——
2020-04-24$32.61$32.611,788,700——
2020-04-23$31.15$31.151,580,200——
2020-04-22$30.08$30.081,039,500——
2020-04-21$30.55$30.551,523,700——
2020-04-20$31.00$31.001,833,100——
2020-04-17$29.35$29.351,756,100——
2020-04-16$29.33$29.331,049,800——
2020-04-15$29.27$29.271,036,400——
2020-04-14$29.50$29.501,326,500——
2020-04-13$29.90$29.901,361,300——
2020-04-09$29.50$29.501,888,500——
2020-04-08$29.10$29.103,502,600——
2020-04-07$32.09$32.091,355,800——
2020-04-06$36.70$36.703,706,300——
2020-04-03$29.00$29.00408,100——
2020-04-02$29.26$29.26578,700——
2020-04-01$29.77$29.77594,200——
2020-03-31$34.27$34.27344,600——
2020-03-30$35.50$35.50718,900——
2020-03-27$34.30$34.30975,000——
2020-03-26$32.00$32.00505,700——
2020-03-25$30.75$30.75911,400——
2020-03-24$32.75$32.75681,100——
2020-03-23$36.61$36.61410,200——
2020-03-20$39.76$39.76688,000——
2020-03-19$42.81$42.81911,500——
2020-03-18$49.18$49.18809,800——
2020-03-17$50.26$50.261,095,000——
2020-03-16$45.76$45.76917,500——
2020-03-13$43.66$43.661,117,700——
2020-03-12$37.60$37.601,665,000——
2020-03-11$33.77$33.771,450,900——
2020-03-10$29.91$29.91818,100——
2020-03-09$39.00$39.00841,700——
2020-03-06$45.70$45.70474,000——
2020-03-05$43.78$43.78426,900——
2020-03-04$44.90$44.901,067,500——
2020-03-03$40.97$40.97892,200——
2020-03-02$45.00$45.00813,200——
2020-02-28$46.50$46.503,336,900——
2020-02-27$60.20$60.206,588,600——
2020-02-26$34.97$34.973,955,900——
2020-02-25$21.73$21.73744,200——
2020-02-24$18.96$18.96740,700——
2020-02-21$16.26$16.26159,400——
2020-02-20$16.91$16.91107,000——
2020-02-19$17.10$17.10177,900——
2020-02-18$17.53$17.53193,100——
2020-02-14$17.38$17.38278,100——
2020-02-13$17.06$17.06380,700——
2020-02-12$18.99$18.99264,000——
2020-02-11$18.24$18.24304,400——
2020-02-10$20.02$20.02202,500——
2020-02-07$20.47$20.47349,900——
2020-02-06$19.23$19.23385,700——
2020-02-05$20.92$20.92296,400——
2020-02-04$21.24$21.24749,200——
2020-02-03$22.81$22.811,199,500——
2020-01-31$26.63$26.631,751,500——
2020-01-30$23.53$23.531,215,800——
2020-01-29$22.47$22.472,146,300——
2020-01-28$21.31$21.31764,000——
2020-01-27$24.78$24.782,687,400——
2020-01-24$19.95$19.95440,100——
2020-01-23$16.98$16.98267,700——
2020-01-22$16.49$16.4936,500——
2020-01-21$16.47$16.47117,800——
2020-01-17$16.38$16.38309,500——
2020-01-16$17.17$17.17269,500——
2020-01-15$15.26$15.26106,800——
2020-01-14$14.55$14.55157,600——
2020-01-13$13.22$13.22124,300——
2020-01-10$12.84$12.8498,800——
2020-01-09$12.64$12.6443,000——
2020-01-08$12.43$12.4379,400——
2020-01-07$12.18$12.1888,100——
2020-01-06$12.19$12.1989,500——
2020-01-03$12.04$12.04103,700——
2020-01-02$12.15$12.15142,200——