Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.460
+0.060 (2.50%)
At close: Apr 2, 2026, 4:00 PM EDT
2.500
+0.040 (1.63%)
After-hours: Apr 2, 2026, 7:56 PM EDT
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.35 | 2.59 | 2.26 | 2.46 | 2.46 | 2.50% | 6,541,568 |
| Apr 1, 2026 | 2.57 | 2.58 | 2.35 | 2.40 | 2.40 | -1.23% | 6,271,407 |
| Mar 31, 2026 | 2.42 | 2.77 | 2.30 | 2.43 | 2.43 | 11.98% | 22,478,628 |
| Mar 30, 2026 | 2.30 | 2.31 | 2.13 | 2.17 | 2.17 | -3.98% | 3,832,884 |
| Mar 27, 2026 | 2.37 | 2.40 | 2.25 | 2.26 | 2.26 | -5.44% | 2,272,010 |
| Mar 26, 2026 | 2.48 | 2.48 | 2.37 | 2.39 | 2.39 | -5.16% | 2,328,056 |
| Mar 25, 2026 | 2.44 | 2.65 | 2.43 | 2.52 | 2.52 | 5.88% | 3,803,131 |
| Mar 24, 2026 | 2.42 | 2.49 | 2.38 | 2.38 | 2.38 | -1.65% | 1,479,891 |
| Mar 23, 2026 | 2.46 | 2.50 | 2.42 | 2.42 | 2.42 | -0.41% | 1,654,659 |
| Mar 20, 2026 | 2.50 | 2.54 | 2.40 | 2.43 | 2.43 | -2.80% | 2,387,820 |
| Mar 19, 2026 | 2.53 | 2.57 | 2.46 | 2.50 | 2.50 | -3.10% | 1,701,953 |
| Mar 18, 2026 | 2.63 | 2.67 | 2.56 | 2.58 | 2.58 | -2.64% | 1,253,249 |
| Mar 17, 2026 | 2.50 | 2.70 | 2.48 | 2.65 | 2.65 | 6.85% | 2,284,805 |
| Mar 16, 2026 | 2.49 | 2.53 | 2.45 | 2.48 | 2.48 | 1.22% | 1,285,511 |
| 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 |