Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.950
+0.450 (18.00%)
At close: Jun 26, 2026, 4:00 PM EDT
2.930
-0.020 (-0.68%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.50 | 2.99 | 2.47 | 2.95 | 2.95 | 18.00% | 31,497,730 |
| Jun 25, 2026 | 2.72 | 2.73 | 2.50 | 2.50 | 2.50 | -8.42% | 17,038,208 |
| Jun 24, 2026 | 2.99 | 2.99 | 2.71 | 2.73 | 2.73 | -9.00% | 23,279,458 |
| Jun 23, 2026 | 3.08 | 3.21 | 2.96 | 3.00 | 3.00 | -5.96% | 14,593,512 |
| Jun 22, 2026 | 3.33 | 3.36 | 3.04 | 3.19 | 3.19 | -10.39% | 24,437,248 |
| Jun 18, 2026 | 3.48 | 3.58 | 3.28 | 3.56 | 3.56 | 2.01% | 36,042,681 |
| Jun 17, 2026 | 3.35 | 3.71 | 3.32 | 3.49 | 3.49 | 4.18% | 25,278,805 |
| Jun 16, 2026 | 3.45 | 3.53 | 3.25 | 3.35 | 3.35 | -5.90% | 28,437,072 |
| Jun 15, 2026 | 3.92 | 4.17 | 3.55 | 3.56 | 3.56 | -8.95% | 41,967,986 |
| Jun 12, 2026 | 4.96 | 5.00 | 3.56 | 3.91 | 3.91 | -31.76% | 146,073,766 |
| Jun 11, 2026 | 4.64 | 6.17 | 4.63 | 5.73 | 5.73 | 21.66% | 114,887,448 |
| Jun 10, 2026 | 4.41 | 4.92 | 4.27 | 4.71 | 4.71 | 2.61% | 34,476,671 |
| Jun 9, 2026 | 4.23 | 4.89 | 4.18 | 4.59 | 4.59 | 11.41% | 54,761,930 |
| Jun 8, 2026 | 4.55 | 4.56 | 4.12 | 4.12 | 4.12 | -5.94% | 27,046,509 |
| Jun 5, 2026 | 4.45 | 4.83 | 4.21 | 4.38 | 4.38 | -7.20% | 33,930,312 |
| Jun 4, 2026 | 4.20 | 5.18 | 4.06 | 4.72 | 4.72 | 10.02% | 73,861,992 |
| Jun 3, 2026 | 4.58 | 5.09 | 4.19 | 4.29 | 4.29 | -6.54% | 54,872,838 |
| Jun 2, 2026 | 6.74 | 6.76 | 4.51 | 4.59 | 4.59 | -38.96% | 126,009,884 |
| Jun 1, 2026 | 7.28 | 8.90 | 6.25 | 7.52 | 7.52 | 21.68% | 282,007,982 |
| May 29, 2026 | 4.80 | 6.61 | 4.34 | 6.18 | 6.18 | 36.42% | 173,116,669 |
| May 28, 2026 | 3.65 | 4.54 | 3.54 | 4.53 | 4.53 | 19.53% | 36,566,427 |
| May 27, 2026 | 3.71 | 3.89 | 3.47 | 3.79 | 3.79 | 7.98% | 33,072,161 |
| May 26, 2026 | 3.34 | 3.89 | 3.15 | 3.51 | 3.51 | 8.33% | 38,814,947 |
| May 22, 2026 | 2.80 | 3.42 | 2.78 | 3.24 | 3.24 | 17.82% | 36,048,573 |
| May 21, 2026 | 2.46 | 2.75 | 2.43 | 2.75 | 2.75 | 11.34% | 13,007,957 |
| May 20, 2026 | 2.50 | 2.54 | 2.41 | 2.47 | 2.47 | -1.20% | 6,789,008 |
| May 19, 2026 | 2.56 | 2.58 | 2.42 | 2.50 | 2.50 | -3.10% | 8,412,444 |
| May 18, 2026 | 2.86 | 3.15 | 2.55 | 2.58 | 2.58 | -8.19% | 14,525,457 |
| May 15, 2026 | 2.70 | 3.15 | 2.68 | 2.81 | 2.81 | -2.43% | 13,424,200 |
| May 14, 2026 | 2.84 | 2.95 | 2.79 | 2.88 | 2.88 | - | 13,087,013 |
| May 13, 2026 | 2.80 | 2.94 | 2.71 | 2.88 | 2.88 | 3.23% | 9,143,885 |
| May 12, 2026 | 2.87 | 2.93 | 2.70 | 2.79 | 2.79 | -4.45% | 6,967,647 |
| May 11, 2026 | 2.87 | 3.03 | 2.77 | 2.92 | 2.92 | -0.68% | 10,640,524 |
| May 8, 2026 | 2.54 | 3.03 | 2.52 | 2.94 | 2.94 | 17.13% | 16,260,395 |
| May 7, 2026 | 2.64 | 2.65 | 2.50 | 2.51 | 2.51 | -5.64% | 4,679,308 |
| May 6, 2026 | 2.47 | 2.66 | 2.46 | 2.66 | 2.66 | 8.57% | 4,720,200 |
| May 5, 2026 | 2.54 | 2.55 | 2.40 | 2.45 | 2.45 | -2.78% | 4,497,069 |
| May 4, 2026 | 2.61 | 2.62 | 2.50 | 2.52 | 2.52 | -4.91% | 4,981,944 |
| May 1, 2026 | 2.39 | 2.66 | 2.37 | 2.65 | 2.65 | 11.34% | 12,278,896 |
| Apr 30, 2026 | 2.41 | 2.44 | 2.38 | 2.38 | 2.38 | 2.15% | 3,600,636 |
| Apr 29, 2026 | 2.38 | 2.39 | 2.27 | 2.33 | 2.33 | -2.10% | 6,345,262 |
| Apr 28, 2026 | 2.51 | 2.53 | 2.38 | 2.38 | 2.38 | -6.30% | 6,496,232 |
| Apr 27, 2026 | 2.58 | 2.59 | 2.48 | 2.54 | 2.54 | -1.55% | 5,343,278 |
| Apr 24, 2026 | 2.72 | 2.73 | 2.55 | 2.58 | 2.58 | -4.80% | 10,890,922 |
| Apr 23, 2026 | 2.88 | 2.89 | 2.68 | 2.71 | 2.71 | -6.55% | 7,142,279 |
| Apr 22, 2026 | 2.98 | 3.09 | 2.86 | 2.90 | 2.90 | -0.68% | 10,630,206 |
| Apr 21, 2026 | 2.93 | 3.09 | 2.90 | 2.92 | 2.92 | - | 13,624,312 |
| Apr 20, 2026 | 2.89 | 2.95 | 2.86 | 2.92 | 2.92 | -0.34% | 8,227,863 |
| Apr 17, 2026 | 3.06 | 3.09 | 2.93 | 2.93 | 2.93 | -4.25% | 8,904,255 |
| Apr 16, 2026 | 2.81 | 3.10 | 2.75 | 3.06 | 3.06 | 8.13% | 9,143,445 |