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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.87$41.871,196,900——
2021-12-30$40.62$40.62676,300——
2021-12-29$39.11$39.11875,500——
2021-12-28$39.38$39.381,170,600——
2021-12-27$40.41$40.411,041,500——
2021-12-23$41.75$41.751,379,900——
2021-12-22$42.70$42.702,641,000——
2021-12-21$43.37$43.373,699,900——
2021-12-20$51.16$51.162,662,000——
2021-12-17$53.92$53.922,587,400——
2021-12-16$54.03$54.033,900,000——
2021-12-15$51.62$51.625,898,800——
2021-12-14$46.03$46.033,614,300——
2021-12-13$44.49$44.49793,600——
2021-12-10$43.60$43.60848,300——
2021-12-09$42.26$42.26742,200——
2021-12-08$41.89$41.891,063,400——
2021-12-07$42.98$42.981,858,400——
2021-12-06$38.39$38.391,700,900——
2021-12-03$44.31$44.312,279,200——
2021-12-02$45.94$45.943,047,100——
2021-12-01$46.97$46.973,535,000——
2021-11-30$47.42$47.427,874,200——
2021-11-29$40.48$40.483,490,100——
2021-11-26$36.00$36.003,501,600——
2021-11-24$32.02$32.02474,700——
2021-11-23$30.97$30.97989,500——
2021-11-22$31.61$31.61852,200——
2021-11-19$32.75$32.75557,000——
2021-11-18$31.69$31.691,926,800——
2021-11-17$33.65$33.652,597,100——
2021-11-16$33.42$33.42630,300——
2021-11-15$32.89$32.89884,800——
2021-11-12$33.11$33.11659,000——
2021-11-11$33.06$33.06456,800——
2021-11-10$32.24$32.241,252,300——
2021-11-09$32.49$32.49852,300——
2021-11-08$32.54$32.541,388,500——
2021-11-05$31.26$31.262,561,400——
2021-11-04$36.68$36.68556,000——
2021-11-03$36.80$36.801,094,100——
2021-11-02$36.77$36.77566,800——
2021-11-01$37.00$37.00751,200——
2021-10-29$37.73$37.73607,300——
2021-10-28$38.61$38.61653,500——
2021-10-27$39.15$39.15281,200——
2021-10-26$40.29$40.29450,800——
2021-10-25$41.27$41.27587,600——
2021-10-22$40.21$40.21419,500——
2021-10-21$39.93$39.93335,100——
2021-10-20$39.73$39.73345,600——
2021-10-19$40.30$40.30729,700——
2021-10-18$38.80$38.80569,900——
2021-10-15$39.09$39.09915,900——
2021-10-14$40.23$40.23533,600——
2021-10-13$40.52$40.52955,600——
2021-10-12$40.94$40.941,049,800——
2021-10-11$40.02$40.021,170,600——
2021-10-08$37.03$37.03746,600——
2021-10-07$34.57$34.57924,200——
2021-10-06$33.53$33.531,110,500——
2021-10-05$35.29$35.291,036,000——
2021-10-04$34.04$34.041,094,500——
2021-10-01$34.35$34.353,340,900——
2021-09-30$43.52$43.52821,000——
2021-09-29$43.16$43.16450,000——
2021-09-28$42.87$42.87589,800——
2021-09-27$45.04$45.04979,500——
2021-09-24$43.82$43.82760,500——
2021-09-23$44.69$44.691,230,200——
2021-09-22$45.99$45.991,839,800——
2021-09-21$51.02$51.02702,100——
2021-09-20$49.70$49.70983,800——
2021-09-17$54.54$54.541,018,300——
2021-09-16$52.61$52.61799,500——
2021-09-15$52.31$52.311,208,000——
2021-09-14$50.17$50.171,226,700——
2021-09-13$49.87$49.87750,600——
2021-09-10$51.70$51.70876,400——
2021-09-09$49.51$49.51396,600——
2021-09-08$48.96$48.96428,300——
2021-09-07$49.68$49.68575,500——
2021-09-03$48.96$48.96417,100——
2021-09-02$49.64$49.64899,500——
2021-09-01$47.50$47.501,192,300——
2021-08-31$51.54$51.54786,400——
2021-08-30$49.86$49.86818,500——
2021-08-27$49.95$49.95933,900——
2021-08-26$50.45$50.451,020,600——
2021-08-25$49.31$49.31895,300——
2021-08-24$49.83$49.83994,000——
2021-08-23$48.03$48.031,500,300——
2021-08-20$46.47$46.47808,800——
2021-08-19$45.13$45.131,442,800——
2021-08-18$46.25$46.253,347,100——
2021-08-17$41.84$41.84950,400——
2021-08-16$42.82$42.82737,200——
2021-08-13$42.39$42.391,007,900——
2021-08-12$41.88$41.881,380,600——
2021-08-11$39.15$39.15903,100——
2021-08-10$40.98$40.981,146,700——
2021-08-09$40.10$40.101,887,100——
2021-08-06$38.32$38.32804,000——
2021-08-05$37.71$37.711,719,400——
2021-08-04$37.10$37.102,269,400——
2021-08-03$34.90$34.90580,700——
2021-08-02$35.86$35.86532,100——
2021-07-30$35.65$35.65531,300——
2021-07-29$36.39$36.39479,200——
2021-07-28$37.05$37.05731,400——
2021-07-27$36.44$36.44692,500——
2021-07-26$36.97$36.97650,900——
2021-07-23$36.89$36.89458,200——
2021-07-22$37.35$37.35483,900——
2021-07-21$37.20$37.20754,300——
2021-07-20$38.09$38.09882,900——
2021-07-19$38.71$38.71769,800——
2021-07-16$36.82$36.82509,100——
2021-07-15$36.27$36.27506,800——
2021-07-14$35.42$35.42717,300——
2021-07-13$36.25$36.25957,600——
2021-07-12$37.64$37.64477,100——
2021-07-09$39.01$39.01513,700——
2021-07-08$38.77$38.77962,800——
2021-07-07$38.30$38.30916,600——
2021-07-06$41.31$41.31430,400——
2021-07-02$41.63$41.63758,600——
2021-07-01$43.53$43.53923,400——
2021-06-30$47.28$47.28405,300——
2021-06-29$46.56$46.56494,200——
2021-06-28$46.87$46.87578,000——
2021-06-25$45.51$45.511,886,000——
2021-06-24$49.59$49.59706,300——
2021-06-23$47.10$47.10638,400——
2021-06-22$47.67$47.671,093,000——
2021-06-21$49.11$49.11982,300——
2021-06-18$46.15$46.151,770,600——
2021-06-17$43.82$43.82772,000——
2021-06-16$44.45$44.45515,900——
2021-06-15$43.74$43.74581,000——
2021-06-14$45.54$45.54637,700——
2021-06-11$45.53$45.53357,400——
2021-06-10$46.43$46.43405,500——
2021-06-09$46.51$46.51429,900——
2021-06-08$46.38$46.38605,200——
2021-06-07$47.42$47.42826,600——
2021-06-04$44.94$44.94555,700——
2021-06-03$45.99$45.99952,600——
2021-06-02$44.48$44.481,227,200——
2021-06-01$41.61$41.61574,300——
2021-05-28$41.91$41.91913,500——
2021-05-27$43.20$43.203,214,300——
2021-05-26$45.76$45.76451,100——
2021-05-25$44.74$44.74423,400——
2021-05-24$43.39$43.39474,200——
2021-05-21$45.28$45.28338,200——
2021-05-20$45.15$45.15485,900——
2021-05-19$43.97$43.97562,100——
2021-05-18$44.17$44.17656,700——
2021-05-17$44.69$44.69473,700——
2021-05-14$42.21$42.21556,100——
2021-05-13$39.55$39.55416,200——
2021-05-12$39.11$39.11618,000——
2021-05-11$39.74$39.74599,000——
2021-05-10$38.75$38.75693,300——
2021-05-07$42.97$42.97526,200——
2021-05-06$41.61$41.611,066,500——
2021-05-05$43.42$43.42473,600——
2021-05-04$44.57$44.57643,500——
2021-05-03$46.33$46.33554,200——
2021-04-30$47.74$47.74414,500——
2021-04-29$47.83$47.83371,400——
2021-04-28$49.38$49.38455,200——
2021-04-27$49.12$49.12564,500——
2021-04-26$51.00$51.00618,200——
2021-04-23$48.91$48.91917,700——
2021-04-22$49.84$49.84642,500——
2021-04-21$47.95$47.95842,300——
2021-04-20$48.46$48.461,064,600——
2021-04-19$47.22$47.22704,000——
2021-04-16$46.38$46.38462,500——
2021-04-15$45.04$45.04741,200——
2021-04-14$45.55$45.55841,400——
2021-04-13$44.88$44.88621,300——
2021-04-12$43.12$43.12746,000——
2021-04-09$43.13$43.13504,800——
2021-04-08$44.82$44.82866,500——
2021-04-07$45.55$45.55638,100——
2021-04-06$46.95$46.95566,200——
2021-04-05$48.57$48.57612,600——
2021-04-01$49.57$49.57850,800——
2021-03-31$51.27$51.27663,400——
2021-03-30$47.77$47.77556,000——
2021-03-29$48.38$48.38550,200——
2021-03-26$51.53$51.53721,300——
2021-03-25$52.70$52.701,109,900——
2021-03-24$48.87$48.87510,700——
2021-03-23$52.42$52.42499,300——
2021-03-22$54.86$54.86419,900——
2021-03-19$53.67$53.672,458,700——
2021-03-18$51.75$51.75794,000——
2021-03-17$57.33$57.331,076,600——
2021-03-16$53.00$53.001,048,700——
2021-03-15$52.10$52.101,366,400——
2021-03-12$52.82$52.823,191,000——
2021-03-11$61.83$61.839,393,200——
2021-03-10$46.82$46.821,069,500——
2021-03-09$44.87$44.871,131,900——
2021-03-08$42.40$42.401,669,700——
2021-03-05$45.18$45.182,131,200——
2021-03-04$39.67$39.672,459,600——
2021-03-03$41.78$41.787,321,700——
2021-03-02$57.74$57.741,243,300——
2021-03-01$66.73$66.73768,100——
2021-02-26$62.63$62.63952,900——
2021-02-25$64.11$64.111,257,700——
2021-02-24$65.39$65.39563,600——
2021-02-23$63.85$63.851,203,000——
2021-02-22$68.77$68.77843,200——
2021-02-19$76.58$76.58968,900——
2021-02-18$69.73$69.731,534,800——
2021-02-17$80.03$80.032,602,100——
2021-02-16$67.38$67.38652,600——
2021-02-12$69.71$69.71595,600——
2021-02-11$71.97$71.97796,400——
2021-02-10$73.85$73.851,207,400——
2021-02-09$77.17$77.171,045,900——
2021-02-08$75.20$75.201,028,900——
2021-02-05$66.72$66.72781,800——
2021-02-04$64.75$64.75720,300——
2021-02-03$65.79$65.791,187,100——
2021-02-02$59.90$59.901,759,900——
2021-02-01$66.45$66.452,041,500——
2021-01-29$64.54$64.543,929,900——
2021-01-28$58.73$58.736,500,900——
2021-01-27$83.07$83.0712,404,900——
2021-01-26$77.38$77.3811,524,200——
2021-01-25$44.39$44.391,109,600——
2021-01-22$40.53$40.531,059,200——
2021-01-21$42.40$42.401,569,300——
2021-01-20$43.37$43.371,458,100——
2021-01-19$38.96$38.961,446,700——
2021-01-15$39.31$39.311,703,900——
2021-01-14$36.49$36.491,324,900——
2021-01-13$35.55$35.552,013,400——
2021-01-12$32.05$32.054,202,300——
2021-01-11$28.26$28.26510,900——
2021-01-08$27.82$27.821,105,700——
2021-01-07$29.54$29.541,046,300——
2021-01-06$26.52$26.52840,500——
2021-01-05$26.34$26.34998,200——
2021-01-04$26.75$26.751,001,200——