Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
3.370
+0.080 (2.43%)
Sep 22, 2025, 3:54 PM EDT - Market open
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 3.25 | 3.54 | 3.24 | 3.37 | - | 2.43% | 4,203,919 |
| Sep 19, 2025 | 3.31 | 3.36 | 3.27 | 3.29 | 3.29 | - | 2,946,695 |
| Sep 18, 2025 | 3.30 | 3.37 | 3.23 | 3.29 | 3.29 | 1.23% | 2,398,311 |
| Sep 17, 2025 | 3.28 | 3.43 | 3.24 | 3.25 | 3.25 | -0.91% | 4,456,663 |
| Sep 16, 2025 | 3.30 | 3.36 | 3.22 | 3.28 | 3.28 | - | 2,030,159 |
| Sep 15, 2025 | 3.35 | 3.46 | 3.23 | 3.28 | 3.28 | -0.91% | 2,806,654 |
| Sep 12, 2025 | 3.28 | 3.40 | 3.23 | 3.31 | 3.31 | 1.53% | 3,343,818 |
| Sep 11, 2025 | 3.14 | 3.42 | 3.13 | 3.26 | 3.26 | 4.15% | 4,043,977 |
| Sep 10, 2025 | 3.18 | 3.20 | 3.12 | 3.13 | 3.13 | -1.26% | 1,281,051 |
| Sep 9, 2025 | 3.20 | 3.24 | 3.14 | 3.17 | 3.17 | -2.46% | 1,125,684 |
| Sep 8, 2025 | 3.24 | 3.30 | 3.17 | 3.25 | 3.25 | 0.93% | 1,777,062 |
| Sep 5, 2025 | 3.12 | 3.25 | 3.06 | 3.22 | 3.22 | 4.55% | 2,182,419 |
| Sep 4, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | - | 738,448 |
| Sep 3, 2025 | 3.07 | 3.15 | 3.06 | 3.08 | 3.08 | -0.32% | 1,382,520 |
| Sep 2, 2025 | 3.07 | 3.12 | 2.98 | 3.09 | 3.09 | -0.64% | 1,775,682 |
| Aug 29, 2025 | 3.15 | 3.15 | 3.07 | 3.11 | 3.11 | -0.64% | 1,599,440 |
| Aug 28, 2025 | 3.17 | 3.21 | 3.05 | 3.13 | 3.13 | 1.29% | 1,696,377 |
| Aug 27, 2025 | 3.14 | 3.16 | 3.08 | 3.09 | 3.09 | -1.59% | 2,454,945 |
| Aug 26, 2025 | 3.34 | 3.35 | 3.12 | 3.14 | 3.14 | -5.14% | 2,576,981 |
| Aug 25, 2025 | 3.18 | 3.48 | 3.18 | 3.31 | 3.31 | 5.08% | 6,133,818 |
| Aug 22, 2025 | 3.05 | 3.16 | 2.99 | 3.15 | 3.15 | 5.35% | 2,850,518 |
| Aug 21, 2025 | 2.95 | 3.02 | 2.94 | 2.99 | 2.99 | 0.34% | 1,240,338 |
| Aug 20, 2025 | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | 0.34% | 1,194,517 |
| Aug 19, 2025 | 3.03 | 3.03 | 2.92 | 2.97 | 2.97 | -1.00% | 1,761,035 |
| Aug 18, 2025 | 2.99 | 3.04 | 2.97 | 3.00 | 3.00 | 0.33% | 1,657,098 |
| Aug 15, 2025 | 3.01 | 3.08 | 2.96 | 2.99 | 2.99 | -0.99% | 1,788,056 |
| Aug 14, 2025 | 3.00 | 3.04 | 2.93 | 3.02 | 3.02 | -0.66% | 2,322,189 |
| Aug 13, 2025 | 3.06 | 3.09 | 2.92 | 3.04 | 3.04 | 1.67% | 4,022,409 |
| Aug 12, 2025 | 3.03 | 3.08 | 2.93 | 2.99 | 2.99 | 0.67% | 3,101,306 |
| Aug 11, 2025 | 3.09 | 3.10 | 2.92 | 2.97 | 2.97 | -4.19% | 4,387,782 |
| Aug 8, 2025 | 3.26 | 3.29 | 3.08 | 3.10 | 3.10 | -9.36% | 4,368,232 |
| Aug 7, 2025 | 3.80 | 3.90 | 3.36 | 3.42 | 3.42 | -9.52% | 6,402,107 |
| Aug 6, 2025 | 3.94 | 3.96 | 3.73 | 3.78 | 3.78 | -5.26% | 3,381,692 |
| Aug 5, 2025 | 3.94 | 3.99 | 3.86 | 3.99 | 3.99 | 2.84% | 2,071,636 |
| Aug 4, 2025 | 3.71 | 3.94 | 3.71 | 3.88 | 3.88 | 5.43% | 2,786,910 |
| Aug 1, 2025 | 3.67 | 3.78 | 3.56 | 3.68 | 3.68 | -3.16% | 2,480,382 |
| Jul 31, 2025 | 3.66 | 3.84 | 3.65 | 3.80 | 3.80 | 3.54% | 2,157,011 |
| Jul 30, 2025 | 3.69 | 3.79 | 3.61 | 3.67 | 3.67 | -1.87% | 1,981,922 |
| Jul 29, 2025 | 3.93 | 3.94 | 3.66 | 3.74 | 3.74 | -4.59% | 3,322,161 |
| Jul 28, 2025 | 4.16 | 4.18 | 3.87 | 3.92 | 3.92 | -5.31% | 3,120,361 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.05 | 4.14 | 4.14 | -4.17% | 2,835,352 |
| Jul 24, 2025 | 4.46 | 4.46 | 4.21 | 4.32 | 4.32 | -2.70% | 3,042,482 |
| Jul 23, 2025 | 4.05 | 4.63 | 4.04 | 4.44 | 4.44 | 10.17% | 8,454,940 |
| Jul 22, 2025 | 4.34 | 4.53 | 3.93 | 4.03 | 4.03 | -6.50% | 6,936,151 |
| Jul 21, 2025 | 4.13 | 4.37 | 3.98 | 4.31 | 4.31 | 11.37% | 9,547,205 |
| Jul 18, 2025 | 3.69 | 4.14 | 3.58 | 3.87 | 3.87 | 3.48% | 8,709,849 |
| Jul 17, 2025 | 3.47 | 4.14 | 3.47 | 3.74 | 3.74 | 15.08% | 17,192,343 |
| Jul 16, 2025 | 3.16 | 3.29 | 3.09 | 3.25 | 3.25 | 2.85% | 2,590,552 |
| Jul 15, 2025 | 3.24 | 3.35 | 3.14 | 3.16 | 3.16 | -1.56% | 2,829,232 |
| Jul 14, 2025 | 3.14 | 3.23 | 3.09 | 3.21 | 3.21 | 2.88% | 2,187,865 |