Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
6.03
+0.19 (3.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 6.00 | 6.20 | 5.93 | 6.03 | 6.03 | 3.25% | 1,202,157 |
| 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 |
| Jun 21, 2024 | 8.91 | 9.73 | 8.55 | 9.52 | 9.52 | 7.45% | 6,102,071 |
| Jun 20, 2024 | 9.92 | 10.00 | 8.76 | 8.86 | 8.86 | -12.54% | 3,396,132 |
| Jun 18, 2024 | 11.50 | 11.50 | 9.29 | 10.13 | 10.13 | -13.42% | 5,511,499 |
| Jun 17, 2024 | 10.00 | 12.72 | 9.10 | 11.70 | 11.70 | -14.59% | 3,972,563 |
| Jun 14, 2024 | 14.80 | 14.82 | 13.39 | 13.70 | 13.70 | -6.23% | 2,887,951 |
| Jun 13, 2024 | 14.80 | 15.96 | 14.28 | 14.61 | 14.61 | -14.25% | 4,201,527 |
| Jun 12, 2024 | 17.80 | 18.24 | 16.92 | 17.04 | 17.04 | -5.46% | 2,557,570 |
| Jun 11, 2024 | 16.00 | 18.60 | 15.43 | 18.02 | 18.02 | 12.29% | 3,893,428 |
| Jun 10, 2024 | 16.92 | 17.40 | 16.02 | 16.05 | 16.05 | -5.13% | 3,017,777 |
| Jun 7, 2024 | 16.60 | 17.20 | 16.40 | 16.92 | 16.92 | 2.13% | 1,271,401 |
| Jun 6, 2024 | 17.20 | 17.36 | 16.50 | 16.56 | 16.56 | -4.04% | 1,183,543 |
| Jun 5, 2024 | 17.40 | 17.80 | 16.89 | 17.26 | 17.26 | -0.22% | 2,300,716 |
| Jun 4, 2024 | 17.90 | 18.77 | 17.27 | 17.30 | 17.30 | -4.69% | 2,011,476 |
| Jun 3, 2024 | 18.26 | 18.40 | 17.23 | 18.15 | 18.15 | 4.96% | 1,819,151 |
| May 31, 2024 | 17.70 | 18.84 | 17.08 | 17.29 | 17.29 | -1.64% | 2,193,138 |
| May 30, 2024 | 19.50 | 19.54 | 17.22 | 17.58 | 17.58 | -7.60% | 2,608,619 |
| May 29, 2024 | 20.60 | 20.60 | 18.83 | 19.03 | 19.03 | -9.39% | 1,415,385 |
| May 28, 2024 | 17.92 | 23.00 | 17.86 | 21.00 | 21.00 | 22.58% | 2,384,464 |
| May 24, 2024 | 18.30 | 18.30 | 17.00 | 17.13 | 17.13 | -5.19% | 973,147 |
| May 23, 2024 | 19.00 | 19.08 | 17.75 | 18.07 | 18.07 | -1.83% | 795,899 |
| May 22, 2024 | 19.21 | 19.82 | 18.35 | 18.41 | 18.41 | -5.12% | 586,531 |
| May 21, 2024 | 19.84 | 19.91 | 19.26 | 19.40 | 19.40 | -2.37% | 624,075 |
| May 20, 2024 | 20.40 | 20.56 | 19.40 | 19.87 | 19.87 | -1.63% | 839,664 |
| May 17, 2024 | 20.20 | 21.60 | 19.25 | 20.20 | 20.20 | -1.94% | 667,594 |
| May 16, 2024 | 22.00 | 22.00 | 20.40 | 20.60 | 20.60 | -2.83% | 426,596 |
| May 15, 2024 | 23.60 | 24.00 | 21.00 | 21.20 | 21.20 | -16.54% | 1,169,720 |
| May 14, 2024 | 25.40 | 28.20 | 23.40 | 25.40 | 25.40 | 22.12% | 3,936,750 |
| May 13, 2024 | 19.40 | 21.80 | 19.25 | 20.80 | 20.80 | 9.20% | 1,032,879 |
| May 10, 2024 | 20.40 | 20.60 | 19.05 | 19.05 | 19.05 | -7.53% | 1,512,402 |
| May 9, 2024 | 19.63 | 20.60 | 19.02 | 20.60 | 20.60 | 3.50% | 596,191 |
| May 8, 2024 | 19.39 | 20.20 | 18.00 | 19.90 | 19.90 | -1.47% | 1,367,823 |
| May 7, 2024 | 20.80 | 21.00 | 18.82 | 20.20 | 20.20 | -1.94% | 1,043,802 |
| May 6, 2024 | 19.60 | 21.40 | 19.50 | 20.60 | 20.60 | 8.65% | 727,867 |