Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.680
-0.170 (-5.96%)
At close: Feb 2, 2026, 4:00 PM EST
2.740
+0.060 (2.24%)
Pre-market: Feb 3, 2026, 8:12 AM EST
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.80 | 2.82 | 2.68 | 2.68 | 2.68 | -5.96% | 4,529,265 |
| Jan 30, 2026 | 2.93 | 2.96 | 2.82 | 2.85 | 2.85 | -2.73% | 4,168,088 |
| Jan 29, 2026 | 3.05 | 3.05 | 2.87 | 2.93 | 2.93 | -3.30% | 5,472,486 |
| Jan 28, 2026 | 3.16 | 3.17 | 3.02 | 3.03 | 3.03 | -3.81% | 3,865,375 |
| Jan 27, 2026 | 3.02 | 3.18 | 3.00 | 3.15 | 3.15 | 4.65% | 4,434,954 |
| Jan 26, 2026 | 3.06 | 3.07 | 2.98 | 3.01 | 3.01 | -1.95% | 3,855,549 |
| Jan 23, 2026 | 3.20 | 3.21 | 3.05 | 3.07 | 3.07 | -3.46% | 3,430,447 |
| Jan 22, 2026 | 3.03 | 3.26 | 3.02 | 3.18 | 3.18 | 6.00% | 8,096,099 |
| Jan 21, 2026 | 3.02 | 3.11 | 2.87 | 3.00 | 3.00 | - | 6,018,949 |
| Jan 20, 2026 | 3.06 | 3.22 | 2.98 | 3.00 | 3.00 | -3.23% | 6,064,950 |
| Jan 16, 2026 | 3.08 | 3.32 | 3.07 | 3.10 | 3.10 | 2.31% | 6,064,761 |
| Jan 15, 2026 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | -1.94% | 3,404,549 |
| Jan 14, 2026 | 3.06 | 3.17 | 3.03 | 3.09 | 3.09 | 0.65% | 4,493,234 |
| Jan 13, 2026 | 3.23 | 3.25 | 3.05 | 3.07 | 3.07 | -3.76% | 3,675,584 |
| Jan 12, 2026 | 3.17 | 3.22 | 3.04 | 3.19 | 3.19 | 0.31% | 4,964,319 |
| Jan 9, 2026 | 3.19 | 3.34 | 3.16 | 3.18 | 3.18 | 0.95% | 5,277,664 |
| Jan 8, 2026 | 3.18 | 3.29 | 3.11 | 3.15 | 3.15 | -0.63% | 4,114,748 |
| Jan 7, 2026 | 3.32 | 3.32 | 3.16 | 3.17 | 3.17 | -5.37% | 3,833,926 |
| Jan 6, 2026 | 3.28 | 3.36 | 3.17 | 3.35 | 3.35 | 3.08% | 5,305,157 |
| Jan 5, 2026 | 3.31 | 3.37 | 3.23 | 3.25 | 3.25 | -1.22% | 4,310,234 |
| Jan 2, 2026 | 3.27 | 3.34 | 3.16 | 3.29 | 3.29 | 2.49% | 3,279,213 |
| Dec 31, 2025 | 3.28 | 3.29 | 3.15 | 3.21 | 3.21 | -2.73% | 3,219,908 |
| Dec 30, 2025 | 3.16 | 3.33 | 3.16 | 3.30 | 3.30 | 4.76% | 4,138,505 |
| Dec 29, 2025 | 3.10 | 3.22 | 3.08 | 3.15 | 3.15 | -0.32% | 3,794,807 |
| Dec 26, 2025 | 3.32 | 3.32 | 3.10 | 3.16 | 3.16 | -5.39% | 6,661,697 |
| Dec 24, 2025 | 3.64 | 3.64 | 3.28 | 3.34 | 3.34 | -5.11% | 4,497,161 |
| Dec 23, 2025 | 3.77 | 3.80 | 3.52 | 3.52 | 3.52 | -4.86% | 5,480,423 |
| Dec 22, 2025 | 3.59 | 4.04 | 3.55 | 3.70 | 3.70 | 5.71% | 11,689,456 |
| Dec 19, 2025 | 3.29 | 3.60 | 3.27 | 3.50 | 3.50 | 6.71% | 7,943,873 |
| Dec 18, 2025 | 3.40 | 3.42 | 3.26 | 3.28 | 3.28 | 2.18% | 5,128,776 |
| Dec 17, 2025 | 3.20 | 3.38 | 3.04 | 3.21 | 3.21 | 3.55% | 7,825,995 |
| Dec 16, 2025 | 3.04 | 3.19 | 2.93 | 3.10 | 3.10 | 2.65% | 5,531,103 |
| Dec 15, 2025 | 3.29 | 3.31 | 2.92 | 3.02 | 3.02 | -6.79% | 9,561,203 |
| Dec 12, 2025 | 3.53 | 3.59 | 3.24 | 3.24 | 3.24 | -8.73% | 7,060,585 |
| Dec 11, 2025 | 3.61 | 3.62 | 3.50 | 3.55 | 3.55 | -0.84% | 4,057,518 |
| Dec 10, 2025 | 3.82 | 3.83 | 3.57 | 3.58 | 3.58 | -6.04% | 5,599,137 |
| Dec 9, 2025 | 3.99 | 4.02 | 3.60 | 3.81 | 3.81 | -16.26% | 15,739,141 |
| Dec 8, 2025 | 4.36 | 4.57 | 4.30 | 4.55 | 4.55 | 5.57% | 2,715,607 |
| Dec 5, 2025 | 4.47 | 4.50 | 4.22 | 4.31 | 4.31 | -4.01% | 2,346,711 |
| Dec 4, 2025 | 4.25 | 4.50 | 4.18 | 4.49 | 4.49 | 3.22% | 4,432,593 |
| Dec 3, 2025 | 3.92 | 4.37 | 3.88 | 4.35 | 4.35 | 11.54% | 3,678,528 |
| Dec 2, 2025 | 3.85 | 4.02 | 3.82 | 3.90 | 3.90 | 2.90% | 1,996,539 |
| Dec 1, 2025 | 3.82 | 3.92 | 3.71 | 3.79 | 3.79 | -2.07% | 1,499,238 |
| Nov 28, 2025 | 3.72 | 3.90 | 3.72 | 3.87 | 3.87 | 4.59% | 1,793,156 |
| Nov 26, 2025 | 3.54 | 3.73 | 3.50 | 3.70 | 3.70 | 5.41% | 1,749,664 |
| Nov 25, 2025 | 3.36 | 3.53 | 3.34 | 3.51 | 3.51 | 4.46% | 1,805,459 |
| Nov 24, 2025 | 3.38 | 3.39 | 3.20 | 3.36 | 3.36 | -0.59% | 2,744,078 |
| Nov 21, 2025 | 3.40 | 3.50 | 3.22 | 3.38 | 3.38 | -1.46% | 2,649,511 |
| Nov 20, 2025 | 3.55 | 3.79 | 3.43 | 3.43 | 3.43 | -0.87% | 3,480,984 |
| Nov 19, 2025 | 3.62 | 3.62 | 3.41 | 3.46 | 3.46 | -2.54% | 1,993,819 |