Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
4.370
+0.280 (6.85%)
At close: Oct 13, 2025, 4:00 PM EDT
4.330
-0.040 (-0.92%)
After-hours: Oct 13, 2025, 7:58 PM EDT
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.14 | 4.37 | 3.96 | 4.37 | 4.37 | 6.85% | 5,909,535 |
| Oct 10, 2025 | 4.10 | 4.69 | 4.02 | 4.09 | 4.09 | 0.74% | 11,670,146 |
| Oct 9, 2025 | 4.20 | 4.25 | 3.99 | 4.06 | 4.06 | -1.46% | 2,638,071 |
| Oct 8, 2025 | 3.99 | 4.38 | 3.99 | 4.12 | 4.12 | 3.78% | 5,561,105 |
| Oct 7, 2025 | 4.09 | 4.64 | 3.91 | 3.97 | 3.97 | -2.70% | 8,567,324 |
| Oct 6, 2025 | 4.38 | 4.40 | 4.07 | 4.08 | 4.08 | -4.67% | 3,874,891 |
| Oct 3, 2025 | 4.07 | 4.42 | 4.07 | 4.28 | 4.28 | 5.94% | 7,131,854 |
| Oct 2, 2025 | 3.90 | 4.09 | 3.83 | 4.04 | 4.04 | 5.21% | 3,937,725 |
| Oct 1, 2025 | 3.77 | 4.12 | 3.77 | 3.84 | 3.84 | -0.52% | 5,138,021 |
| Sep 30, 2025 | 3.47 | 3.90 | 3.46 | 3.86 | 3.86 | 9.97% | 7,387,143 |
| Sep 29, 2025 | 3.45 | 3.54 | 3.33 | 3.51 | 3.51 | 2.63% | 2,893,412 |
| Sep 26, 2025 | 3.50 | 3.56 | 3.35 | 3.42 | 3.42 | -1.44% | 2,260,988 |
| Sep 25, 2025 | 3.60 | 3.65 | 3.37 | 3.47 | 3.47 | -7.22% | 4,014,096 |
| Sep 24, 2025 | 3.89 | 4.07 | 3.68 | 3.74 | 3.74 | -0.27% | 4,971,356 |
| Sep 23, 2025 | 3.39 | 4.00 | 3.39 | 3.75 | 3.75 | 11.61% | 13,405,658 |
| Sep 22, 2025 | 3.25 | 3.54 | 3.24 | 3.36 | 3.36 | 2.13% | 4,863,132 |
| 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 |