Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
6.10
+0.12 (2.01%)
At close: Dec 20, 2024, 4:00 PM
6.15
+0.05 (0.82%)
After-hours: Dec 20, 2024, 7:52 PM EST
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.90 | 6.36 | 5.88 | 6.10 | 6.10 | 2.01% | 2,872,607 |
| Dec 19, 2024 | 6.29 | 6.36 | 5.92 | 5.98 | 5.98 | -3.39% | 1,726,500 |
| Dec 18, 2024 | 6.64 | 6.76 | 6.04 | 6.19 | 6.19 | -5.78% | 2,405,445 |
| Dec 17, 2024 | 6.45 | 6.82 | 6.35 | 6.57 | 6.57 | - | 1,426,348 |
| Dec 16, 2024 | 6.45 | 6.68 | 6.16 | 6.57 | 6.57 | 1.39% | 2,405,826 |
| Dec 13, 2024 | 6.39 | 6.58 | 6.35 | 6.48 | 6.48 | 1.41% | 1,105,100 |
| Dec 12, 2024 | 6.41 | 6.62 | 6.35 | 6.39 | 6.39 | -1.54% | 863,722 |
| Dec 11, 2024 | 6.51 | 6.56 | 6.21 | 6.49 | 6.49 | - | 2,175,800 |
| Dec 10, 2024 | 6.51 | 6.62 | 6.37 | 6.49 | 6.49 | -1.22% | 1,004,400 |
| Dec 9, 2024 | 6.58 | 6.80 | 6.45 | 6.57 | 6.57 | 1.39% | 1,653,500 |
| Dec 6, 2024 | 6.44 | 6.58 | 6.25 | 6.48 | 6.48 | 2.86% | 1,860,429 |
| Dec 5, 2024 | 6.69 | 6.77 | 6.28 | 6.30 | 6.30 | -5.41% | 2,306,308 |
| Dec 4, 2024 | 6.76 | 6.76 | 6.51 | 6.66 | 6.66 | -0.45% | 1,929,248 |
| Dec 3, 2024 | 6.90 | 6.99 | 6.64 | 6.69 | 6.69 | -4.70% | 1,810,632 |
| Dec 2, 2024 | 7.46 | 7.59 | 6.96 | 7.02 | 7.02 | -3.84% | 1,874,800 |
| Nov 29, 2024 | 7.06 | 7.57 | 7.06 | 7.30 | 7.30 | 3.84% | 1,638,910 |
| Nov 27, 2024 | 7.20 | 7.46 | 6.93 | 7.03 | 7.03 | 0.29% | 1,591,544 |
| Nov 26, 2024 | 7.32 | 7.41 | 6.98 | 7.01 | 7.01 | -6.53% | 1,625,500 |
| Nov 25, 2024 | 7.47 | 8.00 | 7.10 | 7.50 | 7.50 | 4.90% | 3,654,100 |
| Nov 22, 2024 | 6.80 | 7.47 | 6.79 | 7.15 | 7.15 | 6.40% | 2,861,129 |
| Nov 21, 2024 | 6.75 | 6.88 | 6.57 | 6.72 | 6.72 | 0.60% | 1,340,231 |
| Nov 20, 2024 | 6.79 | 6.84 | 6.53 | 6.68 | 6.68 | -1.91% | 1,532,740 |
| Nov 19, 2024 | 6.81 | 6.96 | 6.58 | 6.81 | 6.81 | -2.16% | 1,164,528 |
| Nov 18, 2024 | 6.87 | 7.21 | 6.64 | 6.96 | 6.96 | 2.81% | 1,761,100 |
| Nov 15, 2024 | 6.60 | 6.95 | 6.59 | 6.77 | 6.77 | 2.89% | 1,296,411 |
| Nov 14, 2024 | 7.25 | 7.44 | 6.50 | 6.58 | 6.58 | -7.06% | 2,281,400 |
| Nov 13, 2024 | 7.34 | 8.19 | 7.07 | 7.08 | 7.08 | 0.28% | 4,184,536 |
| Nov 12, 2024 | 7.37 | 7.70 | 6.71 | 7.06 | 7.06 | -6.49% | 2,963,404 |
| 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% | 2,047,200 |
| Nov 7, 2024 | 6.25 | 6.67 | 6.20 | 6.28 | 6.28 | -11.80% | 4,234,000 |
| Nov 6, 2024 | 7.15 | 7.16 | 6.72 | 7.12 | 7.12 | 3.49% | 1,831,800 |
| 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% | 687,200 |
| 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% | 2,546,300 |
| 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% | 1,397,800 |
| Oct 22, 2024 | 7.24 | 7.61 | 7.19 | 7.34 | 7.34 | 0.96% | 1,724,200 |
| 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% | 2,203,200 |
| Oct 17, 2024 | 7.15 | 7.17 | 6.84 | 7.06 | 7.06 | -1.26% | 958,900 |
| 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% | 1,174,200 |
| Oct 14, 2024 | 6.28 | 6.59 | 6.13 | 6.59 | 6.59 | 5.44% | 1,517,400 |
| 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% | 1,215,400 |
| 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% | 873,900 |
| 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% | 995,100 |
| Sep 23, 2024 | 6.27 | 6.31 | 6.01 | 6.09 | 6.09 | -3.03% | 1,229,100 |
| Sep 20, 2024 | 6.41 | 6.45 | 6.16 | 6.28 | 6.28 | -3.38% | 3,736,800 |
| 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% | 1,445,000 |
| Sep 17, 2024 | 6.81 | 7.01 | 6.42 | 6.97 | 6.97 | -2.65% | 2,110,900 |
| Sep 16, 2024 | 7.04 | 7.23 | 6.89 | 7.16 | 7.16 | 2.43% | 1,764,700 |
| 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% | 949,900 |
| 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% | 675,500 |
| Sep 9, 2024 | 5.97 | 6.10 | 5.86 | 5.99 | 5.99 | 2.57% | 723,700 |
| 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% | 871,100 |
| Sep 4, 2024 | 6.16 | 6.50 | 6.09 | 6.29 | 6.29 | 2.11% | 690,741 |
| Sep 3, 2024 | 6.61 | 6.62 | 6.02 | 6.16 | 6.16 | -7.92% | 1,147,100 |
| 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% | 1,353,800 |
| Aug 23, 2024 | 6.81 | 7.12 | 6.77 | 7.12 | 7.12 | 6.75% | 1,280,500 |
| Aug 22, 2024 | 7.00 | 7.07 | 6.66 | 6.67 | 6.67 | -4.85% | 1,244,900 |
| Aug 21, 2024 | 6.60 | 7.22 | 6.53 | 7.01 | 7.01 | 7.68% | 1,941,200 |
| Aug 20, 2024 | 6.85 | 7.11 | 6.48 | 6.51 | 6.51 | -4.55% | 1,245,000 |
| 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% | 876,300 |
| 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% | 1,871,800 |
| Aug 6, 2024 | 5.98 | 6.01 | 5.60 | 5.64 | 5.64 | -5.05% | 1,329,000 |
| 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% | 1,662,500 |
| Aug 1, 2024 | 7.12 | 7.12 | 5.85 | 6.40 | 6.40 | -9.99% | 3,106,205 |