Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
6.71
+0.03 (0.45%)
Nov 21, 2024, 2:04 PM EST - Market open

Virgin Galactic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.796.846.536.686.68-1.91%1,532,740
Nov 19, 20246.816.966.586.816.81-2.16%1,164,528
Nov 18, 20246.877.216.646.966.962.81%1,761,065
Nov 15, 20246.606.956.596.776.772.89%1,296,411
Nov 14, 20247.257.446.506.586.58-7.06%2,281,393
Nov 13, 20247.348.197.077.087.080.28%4,184,536
Nov 12, 20247.377.706.717.067.06-6.49%2,963,404
Nov 11, 20246.457.706.387.557.5521.38%6,090,546
Nov 8, 20246.296.296.076.226.22-0.96%2,047,151
Nov 7, 20246.256.676.206.286.28-11.80%4,233,975
Nov 6, 20247.157.166.727.127.123.49%1,831,756
Nov 5, 20246.466.906.416.886.887.17%999,803
Nov 4, 20246.516.566.336.426.42-2.87%999,122
Nov 1, 20246.706.836.566.616.610.61%687,151
Oct 31, 20246.886.906.296.576.57-3.24%1,470,946
Oct 30, 20247.247.546.776.796.79-7.62%1,687,807
Oct 29, 20247.607.697.287.357.35-5.04%1,152,095
Oct 28, 20247.217.877.147.747.749.79%2,546,296
Oct 25, 20247.287.286.957.057.05-1.40%689,400
Oct 24, 20247.167.457.057.157.150.85%806,943
Oct 23, 20247.297.316.897.097.09-3.41%1,397,750
Oct 22, 20247.247.617.197.347.340.96%1,724,195
Oct 21, 20247.758.116.967.277.27-5.71%2,448,642
Oct 18, 20247.127.827.097.717.719.21%2,203,196
Oct 17, 20247.157.176.847.067.06-1.26%958,879
Oct 16, 20246.897.406.867.157.155.61%1,649,712
Oct 15, 20246.586.876.546.776.772.73%1,174,192
Oct 14, 20246.286.596.136.596.595.44%1,517,355
Oct 11, 20246.116.306.096.256.251.96%860,029
Oct 10, 20246.106.175.996.136.13-0.16%524,929
Oct 9, 20246.206.416.066.146.14-0.49%654,550
Oct 8, 20246.116.246.046.176.170.33%676,930
Oct 7, 20246.126.155.956.156.150.82%807,713
Oct 4, 20245.836.165.826.106.104.63%1,289,115
Oct 3, 20245.945.975.745.835.83-3.32%1,215,357
Oct 2, 20245.856.075.726.036.033.25%1,246,244
Oct 1, 20246.046.085.835.845.84-4.26%1,060,045
Sep 30, 20246.166.205.996.106.10-1.93%1,178,251
Sep 27, 20246.176.406.126.226.223.15%873,877
Sep 26, 20246.006.205.936.036.033.25%1,205,528
Sep 25, 20246.106.155.835.845.84-4.26%1,149,037
Sep 24, 20246.206.326.036.106.100.16%995,089
Sep 23, 20246.276.316.016.096.09-3.03%1,229,069
Sep 20, 20246.416.456.166.286.28-3.38%3,736,793
Sep 19, 20246.896.936.476.506.50-1.37%1,285,040
Sep 18, 20247.007.076.596.596.59-5.45%1,444,974
Sep 17, 20246.817.016.426.976.97-2.65%2,110,858
Sep 16, 20247.047.236.897.167.162.43%1,764,655
Sep 13, 20246.407.106.406.996.9911.31%2,244,118
Sep 12, 20246.286.456.116.286.280.64%949,885
Sep 11, 20245.846.245.776.246.245.41%868,911
Sep 10, 20245.955.985.755.925.92-1.17%675,494
Sep 9, 20245.976.105.865.995.992.57%723,679
Sep 6, 20246.056.115.745.845.84-3.31%981,535
Sep 5, 20246.306.476.016.046.04-3.97%871,083
Sep 4, 20246.166.506.096.296.292.11%686,446
Sep 3, 20246.616.626.026.166.16-7.92%1,147,081
Aug 30, 20246.636.846.556.696.691.67%732,919
Aug 29, 20246.546.786.406.586.582.49%735,332
Aug 28, 20246.756.886.336.426.42-5.87%1,195,438
Aug 27, 20247.007.036.746.826.82-3.26%793,137
Aug 26, 20247.217.366.977.057.05-0.98%1,353,770
Aug 23, 20246.817.126.777.127.126.75%1,280,494
Aug 22, 20247.007.076.666.676.67-4.85%1,244,874
Aug 21, 20246.607.226.537.017.017.68%1,941,188
Aug 20, 20246.857.116.486.516.51-4.55%1,244,970
Aug 19, 20246.646.886.476.826.823.81%967,443
Aug 16, 20246.807.336.416.576.57-4.09%2,731,822
Aug 15, 20246.326.916.326.856.8510.31%2,269,039
Aug 14, 20246.296.295.966.216.210.65%876,299
Aug 13, 20245.866.285.846.176.176.01%1,082,316
Aug 12, 20246.226.295.765.825.82-5.21%1,314,106
Aug 9, 20246.096.436.026.146.142.16%1,211,337
Aug 8, 20245.806.375.736.016.0114.04%3,107,841
Aug 7, 20245.845.865.275.275.27-6.56%1,871,792
Aug 6, 20245.986.015.605.645.64-5.05%1,328,981
Aug 5, 20245.406.065.305.945.94-1.16%1,714,629
Aug 2, 20246.056.556.006.016.01-6.09%1,662,462
Aug 1, 20247.127.125.856.406.40-9.99%3,106,205
Jul 31, 20247.127.807.017.117.110.71%2,123,560
Jul 30, 20247.167.356.877.067.06-0.42%1,146,454
Jul 29, 20247.467.587.097.097.09-4.83%1,703,060
Jul 26, 20246.877.486.787.457.4510.86%2,399,033
Jul 25, 20246.406.996.326.726.724.02%1,374,886
Jul 24, 20246.766.996.446.466.46-5.83%1,488,384
Jul 23, 20246.917.146.836.866.86-2.56%1,556,928
Jul 22, 20246.507.106.447.047.048.98%3,401,118
Jul 19, 20246.506.606.226.466.46-1.52%2,103,025
Jul 18, 20247.197.216.526.566.56-8.25%3,952,489
Jul 17, 20247.888.297.007.157.15-11.07%4,628,584
Jul 16, 20247.668.087.548.048.046.49%2,963,353
Jul 15, 20248.108.107.357.557.55-7.59%3,840,141
Jul 12, 20247.808.327.608.178.175.83%3,588,464
Jul 11, 20247.157.857.087.727.729.35%4,707,317
Jul 10, 20247.117.527.017.067.060.28%2,683,854
Jul 9, 20247.807.837.007.047.04-9.97%3,527,947
Jul 8, 20248.298.797.807.827.82-5.10%2,515,424
Jul 5, 20247.908.507.548.248.244.70%2,855,673
Jul 3, 20247.988.297.807.877.87-0.88%975,308
Jul 2, 20247.858.147.797.947.940.13%1,318,566