Skip to main content
VIR logo

Vir Biotechnology, Inc.

VIRNASDAQHealthcareBiotechnology

$11.57Today:- (-)1Y +80.45%

As of Oct 27, 2026 close

Market cap
$1.95B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.82$12.00
Volume (live)
-
Avg. volume (3M)
2.06M

Vir Biotechnology (VIR) Historical Stock Prices

Analyze Vir Biotechnology (VIR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vir Biotechnology (VIR) Interactive Price Chart

Interactive historical price chart showing Vir Biotechnology stock price movements and trends across multiple time periods.

Loading chart...

VIR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VIR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202611.0011.6310.8611.5711.571.97M
Oct 26, 202610.6411.1010.6011.0411.041.59M
Oct 23, 202610.3610.5910.0310.5710.571.69M
Oct 22, 202610.5110.7510.1810.4310.43987.07K
Oct 21, 202610.8011.0210.5510.5710.571.14M
Oct 20, 202610.1910.8810.1310.7410.741.34M
Oct 19, 202610.0410.299.9610.2110.211.31M
Oct 16, 202610.4910.499.919.969.961.74M
Oct 15, 202610.3810.6710.2010.4710.471.42M
Oct 14, 202610.9511.1110.3410.4110.412.77M
Oct 13, 202611.2111.2510.6010.6110.611.78M
Oct 12, 202611.6311.8211.2111.3011.301.09M
Oct 9, 202611.1112.0010.9711.7011.701.97M
Oct 8, 202611.5211.5610.7311.1211.123.07M
Oct 7, 202611.3211.7711.3211.5211.523.56M
Oct 6, 202611.9011.9011.2611.6011.602.59M
Oct 5, 202611.1711.8710.9211.7811.783.15M
Oct 2, 202611.5511.7310.9511.1711.172.18M
Oct 1, 202610.8611.6110.8611.2911.292.58M
Sep 30, 202610.7011.2610.5411.1811.181.74M
Sep 29, 202610.4910.8510.3410.6510.651.57M
Sep 28, 202610.5610.6910.3310.5110.511.37M
Sep 25, 202610.8210.8210.4810.6610.661.13M
Sep 24, 202611.0211.1510.3510.7210.722.09M
Sep 23, 202611.4411.5310.8511.0911.091.69M
Sep 22, 202610.9911.7210.8811.5011.501.85M
Sep 21, 202610.7710.9510.6610.8810.881.45M
Sep 18, 202610.9211.0010.4410.6010.607.02M
Sep 17, 202610.8711.2110.6810.9210.921.79M
Sep 16, 202610.5410.6710.3910.5210.522.09M
Sep 15, 202610.7110.7210.2310.4410.442.28M
Sep 14, 202610.7310.9410.6410.7710.771.84M
Sep 11, 202610.7910.9510.3810.6210.622.08M
Sep 10, 202610.5710.7910.4510.5810.581.86M
Sep 9, 202611.0411.3810.7310.8110.811.95M
Sep 8, 202611.2211.2810.9911.1811.181.61M
Sep 4, 202611.3111.6411.1811.3811.381.15M
Sep 3, 202611.5411.6211.0711.4511.452.57M
Sep 2, 202611.6311.9411.3511.5011.503.02M
Sep 1, 202610.8011.7410.8011.6311.632.78M
Aug 31, 202610.7711.1710.6510.9410.943.05M
Aug 28, 202611.1611.4610.7910.8310.831.84M
Aug 27, 202611.0011.4610.8411.3111.311.74M
Aug 26, 202610.6011.1210.3011.0811.082.25M
Aug 25, 202610.0311.299.9710.7110.712.96M
Aug 24, 20269.749.979.449.919.911.74M
Aug 21, 20269.319.869.309.789.781.76M
Aug 20, 20269.619.719.039.219.211.06M
Aug 19, 20269.8610.089.549.779.772.09M
Aug 18, 20269.279.509.249.499.491.48M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.