Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.890
+0.020 (0.70%)
May 2, 2025, 4:00 PM EDT - Market closed

Virgin Galactic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20252.923.072.852.892.890.70%2,628,120
May 1, 20252.953.002.832.872.87-0.69%962,555
Apr 30, 20252.872.942.802.892.89-2.69%1,007,751
Apr 29, 20253.073.102.942.972.97-2.62%1,101,894
Apr 28, 20252.873.102.873.053.057.02%1,592,901
Apr 25, 20252.852.922.772.852.85-1.04%1,052,248
Apr 24, 20252.862.952.752.882.881.77%1,517,032
Apr 23, 20252.652.952.652.832.8310.55%2,568,987
Apr 22, 20252.502.622.422.562.563.64%1,389,977
Apr 21, 20252.542.582.422.472.47-2.37%1,074,709
Apr 17, 20252.532.592.462.532.53-1,073,630
Apr 16, 20252.532.612.462.532.53-1.56%939,058
Apr 15, 20252.602.682.532.572.57-1.15%1,121,942
Apr 14, 20252.662.732.572.602.600.78%1,342,146
Apr 11, 20252.612.672.472.582.581.18%1,163,744
Apr 10, 20252.632.682.462.552.55-3.77%1,237,103
Apr 9, 20252.332.782.322.652.6511.81%2,885,619
Apr 8, 20252.662.732.322.372.37-5.95%1,416,330
Apr 7, 20252.482.622.182.522.52-8.03%3,521,821
Apr 4, 20252.672.772.532.742.74-1.08%1,937,250
Apr 3, 20252.792.892.712.772.77-5.46%2,112,195
Apr 2, 20252.812.972.802.932.933.90%2,171,056
Apr 1, 20253.053.052.722.822.82-6.93%2,720,885
Mar 31, 20252.953.032.853.033.030.66%1,199,969
Mar 28, 20253.243.242.923.013.01-7.38%2,652,825
Mar 27, 20253.553.553.233.253.25-9.22%2,130,843
Mar 26, 20253.763.833.553.583.58-6.53%1,818,333
Mar 25, 20254.084.093.773.833.83-5.20%1,771,596
Mar 24, 20254.144.173.864.044.04-1.46%1,970,991
Mar 21, 20254.154.324.024.104.10-3.76%2,933,446
Mar 20, 20254.304.444.064.264.26-2.29%2,911,628
Mar 19, 20253.954.433.824.364.3615.34%7,559,910
Mar 18, 20253.503.843.443.783.788.93%3,054,832
Mar 17, 20253.303.563.263.473.477.43%1,978,731
Mar 14, 20253.303.383.213.233.23-0.92%1,174,611
Mar 13, 20253.203.453.073.263.261.24%1,493,395
Mar 12, 20253.093.242.853.223.226.62%3,511,804
Mar 11, 20253.003.162.973.023.022.37%1,951,455
Mar 10, 20253.363.392.932.952.95-13.49%2,201,064
Mar 7, 20253.383.453.293.413.411.49%946,600
Mar 6, 20253.433.623.313.363.36-3.72%1,227,547
Mar 5, 20253.453.623.363.493.492.65%1,540,271
Mar 4, 20253.433.513.273.403.40-1.45%1,869,530
Mar 3, 20253.913.943.453.453.45-9.21%1,478,244
Feb 28, 20253.813.963.603.803.80-0.78%1,614,155
Feb 27, 20254.174.503.833.833.83-0.26%3,224,229
Feb 26, 20254.114.173.833.843.84-5.42%1,651,021
Feb 25, 20254.054.113.964.064.06-1.46%1,712,560
Feb 24, 20254.284.284.064.124.12-2.83%1,002,430
Feb 21, 20254.474.494.204.244.24-4.29%1,091,181