Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
3.020
-0.220 (-6.79%)
At close: Dec 15, 2025, 4:00 PM EST
3.050
+0.030 (0.99%)
After-hours: Dec 15, 2025, 7:57 PM EST
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 3.29 | 3.31 | 2.92 | 3.02 | 3.02 | -6.79% | 9,499,680 |
| Dec 12, 2025 | 3.53 | 3.59 | 3.24 | 3.24 | 3.24 | -8.73% | 7,002,522 |
| Dec 11, 2025 | 3.61 | 3.62 | 3.50 | 3.55 | 3.55 | -0.84% | 4,025,367 |
| Dec 10, 2025 | 3.82 | 3.83 | 3.57 | 3.58 | 3.58 | -6.04% | 5,580,300 |
| 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 |
| Nov 18, 2025 | 3.50 | 3.59 | 3.35 | 3.55 | 3.55 | -0.84% | 2,523,098 |
| Nov 17, 2025 | 3.65 | 3.76 | 3.51 | 3.58 | 3.58 | -2.45% | 2,680,746 |
| Nov 14, 2025 | 3.26 | 3.79 | 3.25 | 3.67 | 3.67 | 10.88% | 6,109,965 |
| Nov 13, 2025 | 3.56 | 3.60 | 3.28 | 3.31 | 3.31 | -8.56% | 4,671,565 |
| Nov 12, 2025 | 3.68 | 3.84 | 3.60 | 3.62 | 3.62 | -0.55% | 2,226,779 |
| Nov 11, 2025 | 3.60 | 3.64 | 3.50 | 3.64 | 3.64 | 1.39% | 2,004,972 |
| Nov 10, 2025 | 3.70 | 3.75 | 3.58 | 3.59 | 3.59 | - | 1,625,284 |
| Nov 7, 2025 | 3.50 | 3.61 | 3.35 | 3.59 | 3.59 | 0.28% | 2,487,309 |
| Nov 6, 2025 | 3.66 | 3.70 | 3.56 | 3.58 | 3.58 | -1.65% | 1,883,260 |
| Nov 5, 2025 | 3.48 | 3.73 | 3.47 | 3.64 | 3.64 | 4.00% | 2,812,699 |
| Nov 4, 2025 | 3.56 | 3.68 | 3.50 | 3.50 | 3.50 | -4.37% | 3,082,978 |
| Nov 3, 2025 | 3.95 | 3.95 | 3.62 | 3.66 | 3.66 | -7.11% | 3,690,424 |
| Oct 31, 2025 | 3.83 | 4.20 | 3.78 | 3.94 | 3.94 | 3.14% | 7,712,892 |
| Oct 30, 2025 | 3.92 | 3.97 | 3.81 | 3.82 | 3.82 | -4.98% | 2,719,561 |
| Oct 29, 2025 | 4.06 | 4.17 | 3.97 | 4.02 | 4.02 | -0.74% | 2,986,155 |
| Oct 28, 2025 | 4.16 | 4.16 | 3.98 | 4.05 | 4.05 | -2.88% | 3,596,438 |
| Oct 27, 2025 | 4.10 | 4.22 | 4.00 | 4.17 | 4.17 | 4.25% | 3,484,824 |
| Oct 24, 2025 | 4.01 | 4.28 | 3.98 | 4.00 | 4.00 | 0.76% | 4,460,033 |
| Oct 23, 2025 | 3.73 | 4.03 | 3.67 | 3.97 | 3.97 | 6.72% | 3,836,405 |
| Oct 22, 2025 | 3.89 | 3.93 | 3.54 | 3.72 | 3.72 | -5.58% | 5,203,478 |
| Oct 21, 2025 | 4.10 | 4.10 | 3.86 | 3.94 | 3.94 | -4.83% | 3,713,015 |
| Oct 20, 2025 | 4.15 | 4.23 | 4.03 | 4.14 | 4.14 | 1.47% | 2,781,537 |
| Oct 17, 2025 | 4.40 | 4.48 | 4.02 | 4.08 | 4.08 | -7.90% | 5,426,982 |
| Oct 16, 2025 | 4.73 | 5.23 | 4.37 | 4.43 | 4.43 | -3.70% | 10,842,788 |
| Oct 15, 2025 | 4.74 | 4.98 | 4.48 | 4.60 | 4.60 | -1.08% | 6,252,664 |
| Oct 14, 2025 | 4.24 | 4.67 | 4.01 | 4.65 | 4.65 | 6.41% | 7,483,199 |
| Oct 13, 2025 | 4.14 | 4.37 | 3.96 | 4.37 | 4.37 | 6.85% | 5,958,649 |
| Oct 10, 2025 | 4.10 | 4.69 | 4.02 | 4.09 | 4.09 | 0.74% | 11,670,146 |
| Oct 9, 2025 | 4.20 | 4.25 | 3.99 | 4.06 | 4.06 | -1.46% | 2,638,071 |
| Oct 8, 2025 | 3.99 | 4.38 | 3.99 | 4.12 | 4.12 | 3.78% | 5,561,105 |
| Oct 7, 2025 | 4.09 | 4.64 | 3.91 | 3.97 | 3.97 | -2.70% | 8,567,324 |
| Oct 6, 2025 | 4.38 | 4.40 | 4.07 | 4.08 | 4.08 | -4.67% | 3,874,891 |