Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
3.100
-0.320 (-9.36%)
At close: Aug 8, 2025, 4:00 PM
3.061
-0.039 (-1.26%)
After-hours: Aug 8, 2025, 7:59 PM EDT

Virgin Galactic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253.263.293.083.103.10-9.36%4,247,353
Aug 7, 20253.803.903.363.423.42-9.52%6,402,107
Aug 6, 20253.943.963.733.783.78-5.26%3,381,692
Aug 5, 20253.943.993.863.993.992.84%2,071,636
Aug 4, 20253.713.943.713.883.885.43%2,786,910
Aug 1, 20253.673.783.563.683.68-3.16%2,480,382
Jul 31, 20253.663.843.653.803.803.54%2,157,011
Jul 30, 20253.693.793.613.673.67-1.87%1,981,922
Jul 29, 20253.933.943.663.743.74-4.59%3,322,161
Jul 28, 20254.164.183.873.923.92-5.31%3,120,361
Jul 25, 20254.334.334.054.144.14-4.17%2,835,352
Jul 24, 20254.464.464.214.324.32-2.70%3,042,482
Jul 23, 20254.054.634.044.444.4410.17%8,454,940
Jul 22, 20254.344.533.934.034.03-6.50%6,936,151
Jul 21, 20254.134.373.984.314.3111.37%9,547,205
Jul 18, 20253.694.143.583.873.873.48%8,709,849
Jul 17, 20253.474.143.473.743.7415.08%17,192,343
Jul 16, 20253.163.293.093.253.252.85%2,590,552
Jul 15, 20253.243.353.143.163.16-1.56%2,829,232
Jul 14, 20253.143.233.093.213.212.88%2,187,865
Jul 11, 20253.023.143.013.123.122.30%2,345,980
Jul 10, 20252.913.072.893.053.054.81%2,988,408
Jul 9, 20252.793.032.772.912.915.05%3,718,876
Jul 8, 20252.772.872.772.772.77-2,178,746
Jul 7, 20252.812.832.722.772.77-1.42%1,603,089
Jul 3, 20252.852.862.782.812.81-0.71%1,104,620
Jul 2, 20252.852.912.792.832.830.35%2,525,229
Jul 1, 20252.792.862.682.822.823.30%2,476,845
Jun 30, 20252.862.882.732.732.73-4.55%3,023,723
Jun 27, 20252.972.982.862.862.86-3.38%5,651,862
Jun 26, 20252.902.982.902.962.962.07%1,502,987
Jun 25, 20252.972.972.882.902.90-1.36%1,675,796
Jun 24, 20253.013.022.922.942.94-0.34%1,926,883
Jun 23, 20252.943.012.842.952.95-1.34%2,690,518
Jun 20, 20253.033.052.912.992.99-2,568,725
Jun 18, 20252.953.052.932.992.991.01%1,475,979
Jun 17, 20253.023.042.932.962.96-3.27%2,248,393
Jun 16, 20253.053.143.013.063.062.00%2,079,394
Jun 13, 20252.993.042.903.003.00-0.33%2,276,676
Jun 12, 20253.153.153.003.013.01-5.35%4,328,671
Jun 11, 20253.443.453.163.183.18-7.02%6,162,412
Jun 10, 20253.543.563.303.423.42-2.29%5,487,713
Jun 9, 20253.323.783.243.503.508.70%10,388,309
Jun 6, 20253.463.643.183.223.222.88%10,167,236
Jun 5, 20253.403.403.073.133.13-7.12%7,560,715
Jun 4, 20253.263.463.203.373.374.01%3,142,060
Jun 3, 20253.153.243.063.243.243.85%2,323,149
Jun 2, 20253.183.203.093.123.12-2.80%2,022,227
May 30, 20253.333.353.153.213.21-4.75%2,793,754
May 29, 20253.443.483.293.373.37-1.46%2,857,944