Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
3.720
+0.040 (1.09%)
At close: May 23, 2025, 4:00 PM
3.700
-0.020 (-0.54%)
After-hours: May 23, 2025, 7:59 PM EDT
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 3.60 | 3.93 | 3.52 | 3.72 | 3.72 | 1.09% | 5,722,110 |
| May 22, 2025 | 3.68 | 3.87 | 3.67 | 3.68 | 3.68 | -1.08% | 4,296,975 |
| May 21, 2025 | 4.00 | 4.00 | 3.64 | 3.72 | 3.72 | -7.69% | 6,581,868 |
| May 20, 2025 | 4.42 | 4.72 | 3.94 | 4.03 | 4.03 | -6.93% | 12,627,457 |
| May 19, 2025 | 4.88 | 5.59 | 4.27 | 4.33 | 4.33 | -9.79% | 24,776,521 |
| May 16, 2025 | 3.74 | 6.64 | 3.74 | 4.80 | 4.80 | 43.28% | 109,680,792 |
| May 15, 2025 | 3.50 | 3.50 | 3.19 | 3.35 | 3.35 | -5.63% | 5,635,076 |
| May 14, 2025 | 3.16 | 3.63 | 3.16 | 3.55 | 3.55 | 14.52% | 4,874,415 |
| May 13, 2025 | 3.20 | 3.24 | 3.10 | 3.10 | 3.10 | -1.90% | 1,167,631 |
| May 12, 2025 | 3.27 | 3.33 | 3.15 | 3.16 | 3.16 | 2.93% | 1,527,510 |
| May 9, 2025 | 3.18 | 3.21 | 3.04 | 3.07 | 3.07 | -2.23% | 1,010,967 |
| May 8, 2025 | 2.90 | 3.14 | 2.90 | 3.14 | 3.14 | 10.18% | 1,997,741 |
| May 7, 2025 | 2.86 | 2.90 | 2.82 | 2.85 | 2.85 | 0.35% | 715,343 |
| May 6, 2025 | 2.90 | 2.93 | 2.79 | 2.84 | 2.84 | -3.73% | 1,139,668 |
| May 5, 2025 | 2.89 | 3.03 | 2.87 | 2.95 | 2.95 | 2.08% | 1,134,784 |
| May 2, 2025 | 2.92 | 3.07 | 2.85 | 2.89 | 2.89 | 0.70% | 2,635,504 |
| May 1, 2025 | 2.95 | 3.00 | 2.83 | 2.87 | 2.87 | -0.69% | 962,555 |
| Apr 30, 2025 | 2.87 | 2.94 | 2.80 | 2.89 | 2.89 | -2.69% | 1,007,751 |
| Apr 29, 2025 | 3.07 | 3.10 | 2.94 | 2.97 | 2.97 | -2.62% | 1,101,894 |
| Apr 28, 2025 | 2.87 | 3.10 | 2.87 | 3.05 | 3.05 | 7.02% | 1,592,901 |
| Apr 25, 2025 | 2.85 | 2.92 | 2.77 | 2.85 | 2.85 | -1.04% | 1,052,248 |
| Apr 24, 2025 | 2.86 | 2.95 | 2.75 | 2.88 | 2.88 | 1.77% | 1,517,032 |
| Apr 23, 2025 | 2.65 | 2.95 | 2.65 | 2.83 | 2.83 | 10.55% | 2,568,987 |
| Apr 22, 2025 | 2.50 | 2.62 | 2.42 | 2.56 | 2.56 | 3.64% | 1,389,977 |
| Apr 21, 2025 | 2.54 | 2.58 | 2.42 | 2.47 | 2.47 | -2.37% | 1,074,709 |
| Apr 17, 2025 | 2.53 | 2.59 | 2.46 | 2.53 | 2.53 | - | 1,073,630 |
| Apr 16, 2025 | 2.53 | 2.61 | 2.46 | 2.53 | 2.53 | -1.56% | 939,058 |
| Apr 15, 2025 | 2.60 | 2.68 | 2.53 | 2.57 | 2.57 | -1.15% | 1,121,942 |
| Apr 14, 2025 | 2.66 | 2.73 | 2.57 | 2.60 | 2.60 | 0.78% | 1,342,146 |
| Apr 11, 2025 | 2.61 | 2.67 | 2.47 | 2.58 | 2.58 | 1.18% | 1,163,744 |
| Apr 10, 2025 | 2.63 | 2.68 | 2.46 | 2.55 | 2.55 | -3.77% | 1,237,103 |
| Apr 9, 2025 | 2.33 | 2.78 | 2.32 | 2.65 | 2.65 | 11.81% | 2,885,619 |
| Apr 8, 2025 | 2.66 | 2.73 | 2.32 | 2.37 | 2.37 | -5.95% | 1,416,330 |
| Apr 7, 2025 | 2.48 | 2.62 | 2.18 | 2.52 | 2.52 | -8.03% | 3,521,821 |
| Apr 4, 2025 | 2.67 | 2.77 | 2.53 | 2.74 | 2.74 | -1.08% | 1,937,250 |
| Apr 3, 2025 | 2.79 | 2.89 | 2.71 | 2.77 | 2.77 | -5.46% | 2,112,195 |
| Apr 2, 2025 | 2.81 | 2.97 | 2.80 | 2.93 | 2.93 | 3.90% | 2,171,056 |
| Apr 1, 2025 | 3.05 | 3.05 | 2.72 | 2.82 | 2.82 | -6.93% | 2,720,885 |
| Mar 31, 2025 | 2.95 | 3.03 | 2.85 | 3.03 | 3.03 | 0.66% | 1,199,969 |
| Mar 28, 2025 | 3.24 | 3.24 | 2.92 | 3.01 | 3.01 | -7.38% | 2,652,825 |
| Mar 27, 2025 | 3.55 | 3.55 | 3.23 | 3.25 | 3.25 | -9.22% | 2,130,843 |
| Mar 26, 2025 | 3.76 | 3.83 | 3.55 | 3.58 | 3.58 | -6.53% | 1,818,333 |
| Mar 25, 2025 | 4.08 | 4.09 | 3.77 | 3.83 | 3.83 | -5.20% | 1,771,596 |
| Mar 24, 2025 | 4.14 | 4.17 | 3.86 | 4.04 | 4.04 | -1.46% | 1,970,991 |
| Mar 21, 2025 | 4.15 | 4.32 | 4.02 | 4.10 | 4.10 | -3.76% | 2,933,446 |
| Mar 20, 2025 | 4.30 | 4.44 | 4.06 | 4.26 | 4.26 | -2.29% | 2,911,628 |
| Mar 19, 2025 | 3.95 | 4.43 | 3.82 | 4.36 | 4.36 | 15.34% | 7,559,910 |
| Mar 18, 2025 | 3.50 | 3.84 | 3.44 | 3.78 | 3.78 | 8.93% | 3,054,832 |
| Mar 17, 2025 | 3.30 | 3.56 | 3.26 | 3.47 | 3.47 | 7.43% | 1,978,731 |
| Mar 14, 2025 | 3.30 | 3.38 | 3.21 | 3.23 | 3.23 | -0.92% | 1,174,611 |