Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
7.06
-0.49 (-6.49%)
At close: Nov 12, 2024, 4:00 PM
7.22
+0.16 (2.27%)
Pre-market: Nov 13, 2024, 6:26 AM EST
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 7.37 | 7.70 | 6.71 | 7.06 | 7.06 | -6.49% | 2,949,128 |
| Nov 11, 2024 | 6.45 | 7.70 | 6.38 | 7.55 | 7.55 | 21.38% | 6,090,546 |
| Nov 8, 2024 | 6.29 | 6.29 | 6.07 | 6.22 | 6.22 | -0.96% | 2,047,151 |
| Nov 7, 2024 | 6.25 | 6.67 | 6.20 | 6.28 | 6.28 | -11.80% | 4,233,975 |
| Nov 6, 2024 | 7.15 | 7.16 | 6.72 | 7.12 | 7.12 | 3.49% | 1,831,756 |
| Nov 5, 2024 | 6.46 | 6.90 | 6.41 | 6.88 | 6.88 | 7.17% | 999,803 |
| Nov 4, 2024 | 6.51 | 6.56 | 6.33 | 6.42 | 6.42 | -2.87% | 999,122 |
| Nov 1, 2024 | 6.70 | 6.83 | 6.56 | 6.61 | 6.61 | 0.61% | 687,151 |
| Oct 31, 2024 | 6.88 | 6.90 | 6.29 | 6.57 | 6.57 | -3.24% | 1,470,946 |
| Oct 30, 2024 | 7.24 | 7.54 | 6.77 | 6.79 | 6.79 | -7.62% | 1,687,807 |
| Oct 29, 2024 | 7.60 | 7.69 | 7.28 | 7.35 | 7.35 | -5.04% | 1,152,095 |
| Oct 28, 2024 | 7.21 | 7.87 | 7.14 | 7.74 | 7.74 | 9.79% | 2,546,296 |
| Oct 25, 2024 | 7.28 | 7.28 | 6.95 | 7.05 | 7.05 | -1.40% | 689,400 |
| Oct 24, 2024 | 7.16 | 7.45 | 7.05 | 7.15 | 7.15 | 0.85% | 806,943 |
| Oct 23, 2024 | 7.29 | 7.31 | 6.89 | 7.09 | 7.09 | -3.41% | 1,397,750 |
| Oct 22, 2024 | 7.24 | 7.61 | 7.19 | 7.34 | 7.34 | 0.96% | 1,724,195 |
| Oct 21, 2024 | 7.75 | 8.11 | 6.96 | 7.27 | 7.27 | -5.71% | 2,448,642 |
| Oct 18, 2024 | 7.12 | 7.82 | 7.09 | 7.71 | 7.71 | 9.21% | 2,203,196 |
| Oct 17, 2024 | 7.15 | 7.17 | 6.84 | 7.06 | 7.06 | -1.26% | 958,879 |
| Oct 16, 2024 | 6.89 | 7.40 | 6.86 | 7.15 | 7.15 | 5.61% | 1,649,712 |
| Oct 15, 2024 | 6.58 | 6.87 | 6.54 | 6.77 | 6.77 | 2.73% | 1,174,192 |
| Oct 14, 2024 | 6.28 | 6.59 | 6.13 | 6.59 | 6.59 | 5.44% | 1,517,355 |
| Oct 11, 2024 | 6.11 | 6.30 | 6.09 | 6.25 | 6.25 | 1.96% | 860,029 |
| Oct 10, 2024 | 6.10 | 6.17 | 5.99 | 6.13 | 6.13 | -0.16% | 524,929 |
| Oct 9, 2024 | 6.20 | 6.41 | 6.06 | 6.14 | 6.14 | -0.49% | 654,550 |
| Oct 8, 2024 | 6.11 | 6.24 | 6.04 | 6.17 | 6.17 | 0.33% | 676,930 |
| Oct 7, 2024 | 6.12 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 807,713 |
| Oct 4, 2024 | 5.83 | 6.16 | 5.82 | 6.10 | 6.10 | 4.63% | 1,289,115 |
| Oct 3, 2024 | 5.94 | 5.97 | 5.74 | 5.83 | 5.83 | -3.32% | 1,215,357 |
| Oct 2, 2024 | 5.85 | 6.07 | 5.72 | 6.03 | 6.03 | 3.25% | 1,246,244 |
| Oct 1, 2024 | 6.04 | 6.08 | 5.83 | 5.84 | 5.84 | -4.26% | 1,060,045 |
| Sep 30, 2024 | 6.16 | 6.20 | 5.99 | 6.10 | 6.10 | -1.93% | 1,178,251 |
| Sep 27, 2024 | 6.17 | 6.40 | 6.12 | 6.22 | 6.22 | 3.15% | 873,877 |
| Sep 26, 2024 | 6.00 | 6.20 | 5.93 | 6.03 | 6.03 | 3.25% | 1,205,528 |
| Sep 25, 2024 | 6.10 | 6.15 | 5.83 | 5.84 | 5.84 | -4.26% | 1,149,037 |
| Sep 24, 2024 | 6.20 | 6.32 | 6.03 | 6.10 | 6.10 | 0.16% | 995,089 |
| Sep 23, 2024 | 6.27 | 6.31 | 6.01 | 6.09 | 6.09 | -3.03% | 1,229,069 |
| Sep 20, 2024 | 6.41 | 6.45 | 6.16 | 6.28 | 6.28 | -3.38% | 3,736,793 |
| Sep 19, 2024 | 6.89 | 6.93 | 6.47 | 6.50 | 6.50 | -1.37% | 1,285,040 |
| Sep 18, 2024 | 7.00 | 7.07 | 6.59 | 6.59 | 6.59 | -5.45% | 1,444,974 |
| Sep 17, 2024 | 6.81 | 7.01 | 6.42 | 6.97 | 6.97 | -2.65% | 2,110,858 |
| Sep 16, 2024 | 7.04 | 7.23 | 6.89 | 7.16 | 7.16 | 2.43% | 1,764,655 |
| Sep 13, 2024 | 6.40 | 7.10 | 6.40 | 6.99 | 6.99 | 11.31% | 2,244,118 |
| Sep 12, 2024 | 6.28 | 6.45 | 6.11 | 6.28 | 6.28 | 0.64% | 949,885 |
| Sep 11, 2024 | 5.84 | 6.24 | 5.77 | 6.24 | 6.24 | 5.41% | 868,911 |
| Sep 10, 2024 | 5.95 | 5.98 | 5.75 | 5.92 | 5.92 | -1.17% | 675,494 |
| Sep 9, 2024 | 5.97 | 6.10 | 5.86 | 5.99 | 5.99 | 2.57% | 723,679 |
| Sep 6, 2024 | 6.05 | 6.11 | 5.74 | 5.84 | 5.84 | -3.31% | 981,535 |
| Sep 5, 2024 | 6.30 | 6.47 | 6.01 | 6.04 | 6.04 | -3.97% | 871,083 |
| Sep 4, 2024 | 6.16 | 6.50 | 6.09 | 6.29 | 6.29 | 2.11% | 686,446 |
| Sep 3, 2024 | 6.61 | 6.62 | 6.02 | 6.16 | 6.16 | -7.92% | 1,147,081 |
| Aug 30, 2024 | 6.63 | 6.84 | 6.55 | 6.69 | 6.69 | 1.67% | 732,919 |
| Aug 29, 2024 | 6.54 | 6.78 | 6.40 | 6.58 | 6.58 | 2.49% | 735,332 |
| Aug 28, 2024 | 6.75 | 6.88 | 6.33 | 6.42 | 6.42 | -5.87% | 1,195,438 |
| Aug 27, 2024 | 7.00 | 7.03 | 6.74 | 6.82 | 6.82 | -3.26% | 793,137 |
| Aug 26, 2024 | 7.21 | 7.36 | 6.97 | 7.05 | 7.05 | -0.98% | 1,353,770 |
| Aug 23, 2024 | 6.81 | 7.12 | 6.77 | 7.12 | 7.12 | 6.75% | 1,280,494 |
| Aug 22, 2024 | 7.00 | 7.07 | 6.66 | 6.67 | 6.67 | -4.85% | 1,244,874 |
| Aug 21, 2024 | 6.60 | 7.22 | 6.53 | 7.01 | 7.01 | 7.68% | 1,941,188 |
| Aug 20, 2024 | 6.85 | 7.11 | 6.48 | 6.51 | 6.51 | -4.55% | 1,244,970 |
| Aug 19, 2024 | 6.64 | 6.88 | 6.47 | 6.82 | 6.82 | 3.81% | 967,443 |
| Aug 16, 2024 | 6.80 | 7.33 | 6.41 | 6.57 | 6.57 | -4.09% | 2,731,822 |
| Aug 15, 2024 | 6.32 | 6.91 | 6.32 | 6.85 | 6.85 | 10.31% | 2,269,039 |
| Aug 14, 2024 | 6.29 | 6.29 | 5.96 | 6.21 | 6.21 | 0.65% | 876,299 |
| Aug 13, 2024 | 5.86 | 6.28 | 5.84 | 6.17 | 6.17 | 6.01% | 1,082,316 |
| Aug 12, 2024 | 6.22 | 6.29 | 5.76 | 5.82 | 5.82 | -5.21% | 1,314,106 |
| Aug 9, 2024 | 6.09 | 6.43 | 6.02 | 6.14 | 6.14 | 2.16% | 1,211,337 |
| Aug 8, 2024 | 5.80 | 6.37 | 5.73 | 6.01 | 6.01 | 14.04% | 3,107,841 |
| Aug 7, 2024 | 5.84 | 5.86 | 5.27 | 5.27 | 5.27 | -6.56% | 1,871,792 |
| Aug 6, 2024 | 5.98 | 6.01 | 5.60 | 5.64 | 5.64 | -5.05% | 1,328,981 |
| Aug 5, 2024 | 5.40 | 6.06 | 5.30 | 5.94 | 5.94 | -1.16% | 1,714,629 |
| Aug 2, 2024 | 6.05 | 6.55 | 6.00 | 6.01 | 6.01 | -6.09% | 1,662,462 |
| Aug 1, 2024 | 7.12 | 7.12 | 5.85 | 6.40 | 6.40 | -9.99% | 3,106,205 |
| Jul 31, 2024 | 7.12 | 7.80 | 7.01 | 7.11 | 7.11 | 0.71% | 2,123,560 |
| Jul 30, 2024 | 7.16 | 7.35 | 6.87 | 7.06 | 7.06 | -0.42% | 1,146,454 |
| Jul 29, 2024 | 7.46 | 7.58 | 7.09 | 7.09 | 7.09 | -4.83% | 1,703,060 |
| Jul 26, 2024 | 6.87 | 7.48 | 6.78 | 7.45 | 7.45 | 10.86% | 2,399,033 |
| Jul 25, 2024 | 6.40 | 6.99 | 6.32 | 6.72 | 6.72 | 4.02% | 1,374,886 |
| Jul 24, 2024 | 6.76 | 6.99 | 6.44 | 6.46 | 6.46 | -5.83% | 1,488,384 |
| Jul 23, 2024 | 6.91 | 7.14 | 6.83 | 6.86 | 6.86 | -2.56% | 1,556,928 |
| Jul 22, 2024 | 6.50 | 7.10 | 6.44 | 7.04 | 7.04 | 8.98% | 3,401,118 |
| Jul 19, 2024 | 6.50 | 6.60 | 6.22 | 6.46 | 6.46 | -1.52% | 2,103,025 |
| Jul 18, 2024 | 7.19 | 7.21 | 6.52 | 6.56 | 6.56 | -8.25% | 3,952,489 |
| Jul 17, 2024 | 7.88 | 8.29 | 7.00 | 7.15 | 7.15 | -11.07% | 4,628,584 |
| Jul 16, 2024 | 7.66 | 8.08 | 7.54 | 8.04 | 8.04 | 6.49% | 2,963,353 |
| Jul 15, 2024 | 8.10 | 8.10 | 7.35 | 7.55 | 7.55 | -7.59% | 3,840,141 |
| Jul 12, 2024 | 7.80 | 8.32 | 7.60 | 8.17 | 8.17 | 5.83% | 3,588,464 |
| Jul 11, 2024 | 7.15 | 7.85 | 7.08 | 7.72 | 7.72 | 9.35% | 4,707,317 |
| Jul 10, 2024 | 7.11 | 7.52 | 7.01 | 7.06 | 7.06 | 0.28% | 2,683,854 |
| Jul 9, 2024 | 7.80 | 7.83 | 7.00 | 7.04 | 7.04 | -9.97% | 3,527,947 |
| Jul 8, 2024 | 8.29 | 8.79 | 7.80 | 7.82 | 7.82 | -5.10% | 2,515,424 |
| Jul 5, 2024 | 7.90 | 8.50 | 7.54 | 8.24 | 8.24 | 4.70% | 2,855,673 |
| Jul 3, 2024 | 7.98 | 8.29 | 7.80 | 7.87 | 7.87 | -0.88% | 975,308 |
| Jul 2, 2024 | 7.85 | 8.14 | 7.79 | 7.94 | 7.94 | 0.13% | 1,318,566 |
| Jul 1, 2024 | 8.39 | 8.60 | 7.76 | 7.93 | 7.93 | -5.93% | 1,667,112 |
| Jun 28, 2024 | 8.71 | 8.71 | 8.21 | 8.43 | 8.43 | -3.66% | 2,571,753 |
| Jun 27, 2024 | 8.78 | 9.14 | 8.65 | 8.75 | 8.75 | -1.46% | 1,378,884 |
| Jun 26, 2024 | 8.68 | 9.23 | 8.56 | 8.88 | 8.88 | 1.95% | 1,268,760 |
| Jun 25, 2024 | 8.74 | 9.07 | 8.54 | 8.71 | 8.71 | -1.47% | 2,022,116 |
| Jun 24, 2024 | 9.30 | 9.77 | 8.66 | 8.84 | 8.84 | -7.14% | 2,474,330 |