Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
3.110
-0.020 (-0.64%)
At close: Aug 29, 2025, 4:00 PM
3.130
+0.020 (0.64%)
After-hours: Aug 29, 2025, 4:09 PM EDT

Virgin Galactic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253.123.133.083.12--0.48%1,587,409
Aug 28, 20253.173.213.053.133.131.29%1,696,377
Aug 27, 20253.143.163.083.093.09-1.59%2,454,945
Aug 26, 20253.343.353.123.143.14-5.14%2,576,981
Aug 25, 20253.183.483.183.313.315.08%6,133,818
Aug 22, 20253.053.162.993.153.155.35%2,850,518
Aug 21, 20252.953.022.942.992.990.34%1,240,338
Aug 20, 20252.953.012.932.982.980.34%1,194,517
Aug 19, 20253.033.032.922.972.97-1.00%1,761,035
Aug 18, 20252.993.042.973.003.000.33%1,657,098
Aug 15, 20253.013.082.962.992.99-0.99%1,788,056
Aug 14, 20253.003.042.933.023.02-0.66%2,322,189
Aug 13, 20253.063.092.923.043.041.67%4,022,409
Aug 12, 20253.033.082.932.992.990.67%3,101,306
Aug 11, 20253.093.102.922.972.97-4.19%4,387,782
Aug 8, 20253.263.293.083.103.10-9.36%4,368,232
Aug 7, 20253.803.903.363.423.42-9.52%6,402,107
Aug 6, 20253.943.963.733.783.78-5.26%3,381,692
Aug 5, 20253.943.993.863.993.992.84%2,071,636
Aug 4, 20253.713.943.713.883.885.43%2,786,910
Aug 1, 20253.673.783.563.683.68-3.16%2,480,382
Jul 31, 20253.663.843.653.803.803.54%2,157,011
Jul 30, 20253.693.793.613.673.67-1.87%1,981,922
Jul 29, 20253.933.943.663.743.74-4.59%3,322,161
Jul 28, 20254.164.183.873.923.92-5.31%3,120,361
Jul 25, 20254.334.334.054.144.14-4.17%2,835,352
Jul 24, 20254.464.464.214.324.32-2.70%3,042,482
Jul 23, 20254.054.634.044.444.4410.17%8,454,940
Jul 22, 20254.344.533.934.034.03-6.50%6,936,151
Jul 21, 20254.134.373.984.314.3111.37%9,547,205
Jul 18, 20253.694.143.583.873.873.48%8,709,849
Jul 17, 20253.474.143.473.743.7415.08%17,192,343
Jul 16, 20253.163.293.093.253.252.85%2,590,552
Jul 15, 20253.243.353.143.163.16-1.56%2,829,232
Jul 14, 20253.143.233.093.213.212.88%2,187,865
Jul 11, 20253.023.143.013.123.122.30%2,345,980
Jul 10, 20252.913.072.893.053.054.81%2,988,408
Jul 9, 20252.793.032.772.912.915.05%3,718,876
Jul 8, 20252.772.872.772.772.77-2,178,746
Jul 7, 20252.812.832.722.772.77-1.42%1,603,089
Jul 3, 20252.852.862.782.812.81-0.71%1,104,620
Jul 2, 20252.852.912.792.832.830.35%2,525,229
Jul 1, 20252.792.862.682.822.823.30%2,476,845
Jun 30, 20252.862.882.732.732.73-4.55%3,023,723
Jun 27, 20252.972.982.862.862.86-3.38%5,651,862
Jun 26, 20252.902.982.902.962.962.07%1,502,987
Jun 25, 20252.972.972.882.902.90-1.36%1,675,796
Jun 24, 20253.013.022.922.942.94-0.34%1,926,883
Jun 23, 20252.943.012.842.952.95-1.34%2,690,518
Jun 20, 20253.033.052.912.992.99-2,568,725