Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.920
-0.020 (-0.68%)
At close: Aug 31, 2026, 4:00 PM EDT
2.903
-0.017 (-0.57%)
After-hours: Aug 31, 2026, 7:56 PM EDT
Virgin Galactic Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2.89 | 3.00 | 2.88 | 2.92 | 2.92 | -0.68% | 5,156,619 |
| Aug 28, 2026 | 2.97 | 3.02 | 2.89 | 2.94 | 2.94 | -2.00% | 3,714,678 |
| Aug 27, 2026 | 2.92 | 3.01 | 2.88 | 3.00 | 3.00 | 3.81% | 4,318,995 |
| Aug 26, 2026 | 2.96 | 3.00 | 2.88 | 2.89 | 2.89 | -2.69% | 4,430,136 |
| Aug 25, 2026 | 3.03 | 3.05 | 2.96 | 2.97 | 2.97 | -1.00% | 4,493,445 |
| Aug 24, 2026 | 3.02 | 3.11 | 2.99 | 3.00 | 3.00 | -2.60% | 5,043,524 |
| Aug 21, 2026 | 3.10 | 3.17 | 3.06 | 3.08 | 3.08 | - | 6,319,089 |
| Aug 20, 2026 | 3.15 | 3.19 | 3.03 | 3.08 | 3.08 | -4.05% | 5,940,606 |
| Aug 19, 2026 | 3.18 | 3.25 | 3.12 | 3.21 | 3.21 | 0.63% | 5,749,196 |
| Aug 18, 2026 | 3.03 | 3.20 | 2.98 | 3.19 | 3.19 | 1.92% | 6,139,159 |
| Aug 17, 2026 | 3.26 | 3.32 | 3.11 | 3.13 | 3.13 | -5.72% | 8,724,362 |
| Aug 14, 2026 | 3.12 | 3.47 | 3.12 | 3.32 | 3.32 | 5.73% | 16,797,310 |
| Aug 13, 2026 | 2.85 | 3.24 | 2.84 | 3.14 | 3.14 | -4.85% | 17,738,104 |
| Aug 12, 2026 | 3.36 | 3.37 | 3.24 | 3.30 | 3.30 | 0.30% | 11,471,456 |
| Aug 11, 2026 | 3.23 | 3.31 | 3.16 | 3.29 | 3.29 | 1.86% | 7,362,147 |
| Aug 10, 2026 | 3.13 | 3.24 | 3.07 | 3.23 | 3.23 | 4.19% | 7,747,626 |
| Aug 7, 2026 | 2.98 | 3.16 | 2.97 | 3.10 | 3.10 | 5.80% | 9,605,029 |
| Aug 6, 2026 | 2.87 | 3.03 | 2.86 | 2.93 | 2.93 | 1.38% | 5,327,380 |
| Aug 5, 2026 | 2.89 | 2.97 | 2.82 | 2.89 | 2.89 | -2.03% | 6,319,141 |
| Aug 4, 2026 | 2.84 | 3.01 | 2.84 | 2.95 | 2.95 | 4.61% | 10,255,553 |
| Aug 3, 2026 | 2.53 | 2.82 | 2.51 | 2.82 | 2.82 | 10.59% | 11,397,279 |
| Jul 31, 2026 | 2.56 | 2.58 | 2.44 | 2.55 | 2.55 | -0.39% | 8,354,136 |
| Jul 30, 2026 | 2.49 | 2.61 | 2.47 | 2.56 | 2.56 | 4.49% | 9,937,087 |
| Jul 29, 2026 | 2.48 | 2.58 | 2.42 | 2.45 | 2.45 | -1.61% | 8,169,430 |
| Jul 28, 2026 | 2.51 | 2.52 | 2.39 | 2.49 | 2.49 | -1.58% | 7,098,101 |
| Jul 27, 2026 | 2.53 | 2.60 | 2.50 | 2.53 | 2.53 | 1.61% | 5,099,391 |
| Jul 24, 2026 | 2.59 | 2.61 | 2.48 | 2.49 | 2.49 | -3.49% | 4,892,760 |
| Jul 23, 2026 | 2.63 | 2.69 | 2.56 | 2.58 | 2.58 | -3.37% | 5,183,754 |
| Jul 22, 2026 | 2.74 | 2.82 | 2.66 | 2.67 | 2.67 | -3.96% | 4,784,152 |
| Jul 21, 2026 | 2.60 | 2.80 | 2.56 | 2.78 | 2.78 | 8.59% | 9,448,919 |
| Jul 20, 2026 | 2.55 | 2.65 | 2.42 | 2.56 | 2.56 | - | 7,118,988 |
| Jul 17, 2026 | 2.52 | 2.61 | 2.50 | 2.56 | 2.56 | -1.16% | 13,359,536 |
| Jul 16, 2026 | 2.69 | 2.77 | 2.56 | 2.59 | 2.59 | -4.43% | 8,851,253 |
| Jul 15, 2026 | 2.65 | 2.90 | 2.63 | 2.71 | 2.71 | 3.83% | 14,128,935 |
| Jul 14, 2026 | 2.50 | 2.66 | 2.49 | 2.61 | 2.61 | 7.85% | 18,411,644 |
| Jul 13, 2026 | 2.57 | 2.58 | 2.37 | 2.42 | 2.42 | -5.84% | 13,988,717 |
| Jul 10, 2026 | 2.64 | 2.64 | 2.55 | 2.57 | 2.57 | -1.91% | 8,325,299 |
| Jul 9, 2026 | 2.63 | 2.76 | 2.60 | 2.62 | 2.62 | -1.13% | 9,713,567 |
| Jul 8, 2026 | 2.57 | 2.69 | 2.57 | 2.65 | 2.65 | 3.11% | 9,688,659 |
| Jul 7, 2026 | 2.69 | 2.71 | 2.51 | 2.57 | 2.57 | -4.46% | 17,431,698 |
| Jul 6, 2026 | 2.70 | 2.73 | 2.63 | 2.69 | 2.69 | -0.37% | 7,105,748 |
| Jul 2, 2026 | 2.82 | 2.96 | 2.69 | 2.70 | 2.70 | -2.88% | 14,551,776 |
| Jul 1, 2026 | 2.88 | 3.11 | 2.78 | 2.78 | 2.78 | -3.81% | 18,169,621 |
| Jun 30, 2026 | 2.94 | 3.01 | 2.83 | 2.89 | 2.89 | -1.70% | 11,991,108 |
| Jun 29, 2026 | 3.00 | 3.14 | 2.89 | 2.94 | 2.94 | -0.34% | 21,944,901 |
| 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 |