Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.450
-0.060 (-2.39%)
At close: Mar 13, 2026, 4:00 PM EDT
2.470
+0.020 (0.82%)
Pre-market: Mar 16, 2026, 5:15 AM EDT
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.51 | 2.54 | 2.45 | 2.45 | 2.45 | -2.39% | 1,515,771 |
| Mar 12, 2026 | 2.52 | 2.59 | 2.50 | 2.51 | 2.51 | -1.57% | 1,395,019 |
| Mar 11, 2026 | 2.52 | 2.56 | 2.50 | 2.55 | 2.55 | 2.00% | 1,289,321 |
| Mar 10, 2026 | 2.54 | 2.57 | 2.50 | 2.50 | 2.50 | -1.57% | 1,203,687 |
| Mar 9, 2026 | 2.49 | 2.56 | 2.43 | 2.54 | 2.54 | 0.79% | 1,347,168 |
| Mar 6, 2026 | 2.52 | 2.58 | 2.50 | 2.52 | 2.52 | -1.56% | 1,400,948 |
| Mar 5, 2026 | 2.59 | 2.67 | 2.52 | 2.56 | 2.56 | -1.92% | 1,544,258 |
| Mar 4, 2026 | 2.57 | 2.62 | 2.53 | 2.61 | 2.61 | 2.76% | 1,684,999 |
| Mar 3, 2026 | 2.52 | 2.61 | 2.52 | 2.54 | 2.54 | -2.31% | 1,960,788 |
| Mar 2, 2026 | 2.49 | 2.64 | 2.45 | 2.60 | 2.60 | 1.96% | 2,627,931 |
| Feb 27, 2026 | 2.62 | 2.62 | 2.50 | 2.55 | 2.55 | -3.41% | 1,376,772 |
| Feb 26, 2026 | 2.61 | 2.65 | 2.55 | 2.64 | 2.64 | 2.33% | 1,972,476 |
| Feb 25, 2026 | 2.59 | 2.63 | 2.53 | 2.58 | 2.58 | 1.18% | 1,904,735 |
| Feb 24, 2026 | 2.43 | 2.61 | 2.41 | 2.55 | 2.55 | 4.94% | 1,968,586 |
| Feb 23, 2026 | 2.42 | 2.46 | 2.39 | 2.43 | 2.43 | -1.22% | 1,490,993 |
| Feb 20, 2026 | 2.52 | 2.59 | 2.46 | 2.46 | 2.46 | -3.53% | 1,490,717 |
| Feb 19, 2026 | 2.48 | 2.57 | 2.43 | 2.55 | 2.55 | 2.00% | 1,533,977 |
| Feb 18, 2026 | 2.52 | 2.58 | 2.48 | 2.50 | 2.50 | - | 1,702,223 |
| Feb 17, 2026 | 2.52 | 2.54 | 2.46 | 2.50 | 2.50 | -2.34% | 1,222,937 |
| Feb 13, 2026 | 2.57 | 2.65 | 2.53 | 2.56 | 2.56 | 0.39% | 1,909,833 |
| Feb 12, 2026 | 2.65 | 2.65 | 2.48 | 2.55 | 2.55 | -2.67% | 2,109,803 |
| Feb 11, 2026 | 2.74 | 2.76 | 2.56 | 2.62 | 2.62 | -3.32% | 2,608,804 |
| Feb 10, 2026 | 2.70 | 2.78 | 2.65 | 2.71 | 2.71 | 0.37% | 2,384,448 |
| Feb 9, 2026 | 2.58 | 2.71 | 2.52 | 2.70 | 2.70 | 6.72% | 3,417,653 |
| Feb 6, 2026 | 2.40 | 2.57 | 2.40 | 2.53 | 2.53 | 7.66% | 3,591,005 |
| Feb 5, 2026 | 2.50 | 2.56 | 2.34 | 2.35 | 2.35 | -8.56% | 4,325,829 |
| Feb 4, 2026 | 2.75 | 2.75 | 2.52 | 2.57 | 2.57 | -5.51% | 4,113,256 |
| Feb 3, 2026 | 2.75 | 2.83 | 2.60 | 2.72 | 2.72 | 1.49% | 4,128,809 |
| Feb 2, 2026 | 2.80 | 2.82 | 2.68 | 2.68 | 2.68 | -5.96% | 4,529,265 |
| Jan 30, 2026 | 2.93 | 2.96 | 2.82 | 2.85 | 2.85 | -2.73% | 4,168,088 |
| Jan 29, 2026 | 3.05 | 3.05 | 2.87 | 2.93 | 2.93 | -3.30% | 5,472,486 |
| Jan 28, 2026 | 3.16 | 3.17 | 3.02 | 3.03 | 3.03 | -3.81% | 3,865,375 |
| Jan 27, 2026 | 3.02 | 3.18 | 3.00 | 3.15 | 3.15 | 4.65% | 4,434,954 |
| Jan 26, 2026 | 3.06 | 3.07 | 2.98 | 3.01 | 3.01 | -1.95% | 3,855,549 |
| Jan 23, 2026 | 3.20 | 3.21 | 3.05 | 3.07 | 3.07 | -3.46% | 3,430,447 |
| Jan 22, 2026 | 3.03 | 3.26 | 3.02 | 3.18 | 3.18 | 6.00% | 8,096,099 |
| Jan 21, 2026 | 3.02 | 3.11 | 2.87 | 3.00 | 3.00 | - | 6,018,949 |
| Jan 20, 2026 | 3.06 | 3.22 | 2.98 | 3.00 | 3.00 | -3.23% | 6,064,950 |
| Jan 16, 2026 | 3.08 | 3.32 | 3.07 | 3.10 | 3.10 | 2.31% | 6,064,761 |
| Jan 15, 2026 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | -1.94% | 3,404,549 |
| Jan 14, 2026 | 3.06 | 3.17 | 3.03 | 3.09 | 3.09 | 0.65% | 4,493,234 |
| Jan 13, 2026 | 3.23 | 3.25 | 3.05 | 3.07 | 3.07 | -3.76% | 3,675,584 |
| Jan 12, 2026 | 3.17 | 3.22 | 3.04 | 3.19 | 3.19 | 0.31% | 4,964,319 |
| Jan 9, 2026 | 3.19 | 3.34 | 3.16 | 3.18 | 3.18 | 0.95% | 5,277,664 |
| Jan 8, 2026 | 3.18 | 3.29 | 3.11 | 3.15 | 3.15 | -0.63% | 4,114,748 |
| Jan 7, 2026 | 3.32 | 3.32 | 3.16 | 3.17 | 3.17 | -5.37% | 3,833,926 |
| Jan 6, 2026 | 3.28 | 3.36 | 3.17 | 3.35 | 3.35 | 3.08% | 5,305,157 |
| Jan 5, 2026 | 3.31 | 3.37 | 3.23 | 3.25 | 3.25 | -1.22% | 4,310,234 |
| Jan 2, 2026 | 3.27 | 3.34 | 3.16 | 3.29 | 3.29 | 2.49% | 3,279,213 |
| Dec 31, 2025 | 3.28 | 3.29 | 3.15 | 3.21 | 3.21 | -2.73% | 3,219,908 |