Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.580
+0.030 (1.18%)
At close: Apr 11, 2025, 4:00 PM
2.616
+0.036 (1.40%)
After-hours: Apr 11, 2025, 7:53 PM EDT
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 2.61 | 2.67 | 2.47 | 2.58 | 2.58 | 1.18% | 1,156,327 |
| Apr 10, 2025 | 2.63 | 2.68 | 2.46 | 2.55 | 2.55 | -3.77% | 1,237,103 |
| Apr 9, 2025 | 2.33 | 2.78 | 2.32 | 2.65 | 2.65 | 11.81% | 2,885,619 |
| Apr 8, 2025 | 2.66 | 2.73 | 2.32 | 2.37 | 2.37 | -5.95% | 1,416,330 |
| Apr 7, 2025 | 2.48 | 2.62 | 2.18 | 2.52 | 2.52 | -8.03% | 3,521,821 |
| Apr 4, 2025 | 2.67 | 2.77 | 2.53 | 2.74 | 2.74 | -1.08% | 1,937,250 |
| Apr 3, 2025 | 2.79 | 2.89 | 2.71 | 2.77 | 2.77 | -5.46% | 2,112,195 |
| Apr 2, 2025 | 2.81 | 2.97 | 2.80 | 2.93 | 2.93 | 3.90% | 2,171,056 |
| Apr 1, 2025 | 3.05 | 3.05 | 2.72 | 2.82 | 2.82 | -6.93% | 2,720,885 |
| Mar 31, 2025 | 2.95 | 3.03 | 2.85 | 3.03 | 3.03 | 0.66% | 1,199,969 |
| Mar 28, 2025 | 3.24 | 3.24 | 2.92 | 3.01 | 3.01 | -7.38% | 2,652,825 |
| Mar 27, 2025 | 3.55 | 3.55 | 3.23 | 3.25 | 3.25 | -9.22% | 2,130,843 |
| Mar 26, 2025 | 3.76 | 3.83 | 3.55 | 3.58 | 3.58 | -6.53% | 1,818,333 |
| Mar 25, 2025 | 4.08 | 4.09 | 3.77 | 3.83 | 3.83 | -5.20% | 1,771,596 |
| Mar 24, 2025 | 4.14 | 4.17 | 3.86 | 4.04 | 4.04 | -1.46% | 1,970,991 |
| Mar 21, 2025 | 4.15 | 4.32 | 4.02 | 4.10 | 4.10 | -3.76% | 2,933,446 |
| Mar 20, 2025 | 4.30 | 4.44 | 4.06 | 4.26 | 4.26 | -2.29% | 2,911,628 |
| Mar 19, 2025 | 3.95 | 4.43 | 3.82 | 4.36 | 4.36 | 15.34% | 7,559,910 |
| Mar 18, 2025 | 3.50 | 3.84 | 3.44 | 3.78 | 3.78 | 8.93% | 3,054,832 |
| Mar 17, 2025 | 3.30 | 3.56 | 3.26 | 3.47 | 3.47 | 7.43% | 1,978,731 |
| Mar 14, 2025 | 3.30 | 3.38 | 3.21 | 3.23 | 3.23 | -0.92% | 1,174,611 |
| Mar 13, 2025 | 3.20 | 3.45 | 3.07 | 3.26 | 3.26 | 1.24% | 1,493,395 |
| Mar 12, 2025 | 3.09 | 3.24 | 2.85 | 3.22 | 3.22 | 6.62% | 3,511,804 |
| Mar 11, 2025 | 3.00 | 3.16 | 2.97 | 3.02 | 3.02 | 2.37% | 1,951,455 |
| Mar 10, 2025 | 3.36 | 3.39 | 2.93 | 2.95 | 2.95 | -13.49% | 2,201,064 |
| Mar 7, 2025 | 3.38 | 3.45 | 3.29 | 3.41 | 3.41 | 1.49% | 946,600 |
| Mar 6, 2025 | 3.43 | 3.62 | 3.31 | 3.36 | 3.36 | -3.72% | 1,227,547 |
| Mar 5, 2025 | 3.45 | 3.62 | 3.36 | 3.49 | 3.49 | 2.65% | 1,540,271 |
| Mar 4, 2025 | 3.43 | 3.51 | 3.27 | 3.40 | 3.40 | -1.45% | 1,869,530 |
| Mar 3, 2025 | 3.91 | 3.94 | 3.45 | 3.45 | 3.45 | -9.21% | 1,478,244 |
| Feb 28, 2025 | 3.81 | 3.96 | 3.60 | 3.80 | 3.80 | -0.78% | 1,614,155 |
| Feb 27, 2025 | 4.17 | 4.50 | 3.83 | 3.83 | 3.83 | -0.26% | 3,224,229 |
| Feb 26, 2025 | 4.11 | 4.17 | 3.83 | 3.84 | 3.84 | -5.42% | 1,651,021 |
| Feb 25, 2025 | 4.05 | 4.11 | 3.96 | 4.06 | 4.06 | -1.46% | 1,712,560 |
| Feb 24, 2025 | 4.28 | 4.28 | 4.06 | 4.12 | 4.12 | -2.83% | 1,002,430 |
| Feb 21, 2025 | 4.47 | 4.49 | 4.20 | 4.24 | 4.24 | -4.29% | 1,091,181 |
| Feb 20, 2025 | 4.42 | 4.46 | 4.25 | 4.43 | 4.43 | 0.45% | 989,054 |
| Feb 19, 2025 | 4.57 | 4.64 | 4.41 | 4.41 | 4.41 | -3.29% | 991,118 |
| Feb 18, 2025 | 4.46 | 4.63 | 4.37 | 4.56 | 4.56 | 4.35% | 1,648,108 |
| Feb 14, 2025 | 4.32 | 4.46 | 4.23 | 4.37 | 4.37 | 2.34% | 905,533 |
| Feb 13, 2025 | 4.12 | 4.35 | 4.06 | 4.27 | 4.27 | 4.15% | 1,031,696 |
| Feb 12, 2025 | 4.02 | 4.21 | 4.00 | 4.10 | 4.10 | - | 1,114,160 |
| Feb 11, 2025 | 4.32 | 4.32 | 4.05 | 4.10 | 4.10 | -4.43% | 1,324,776 |
| Feb 10, 2025 | 4.27 | 4.43 | 4.13 | 4.29 | 4.29 | - | 2,083,691 |
| Feb 7, 2025 | 4.50 | 4.58 | 4.23 | 4.29 | 4.29 | -4.67% | 1,984,428 |
| Feb 6, 2025 | 4.55 | 4.65 | 4.46 | 4.50 | 4.50 | -1.32% | 1,236,980 |
| Feb 5, 2025 | 4.79 | 4.81 | 4.55 | 4.56 | 4.56 | -4.00% | 1,162,503 |
| Feb 4, 2025 | 4.58 | 4.81 | 4.49 | 4.75 | 4.75 | 4.17% | 1,607,618 |
| Feb 3, 2025 | 4.53 | 4.66 | 4.46 | 4.56 | 4.56 | -4.20% | 1,098,454 |
| Jan 31, 2025 | 4.78 | 5.02 | 4.66 | 4.76 | 4.76 | 0.42% | 1,824,307 |