Virgin Galactic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.60	2.69	2.56	2.71	-	5.86%	2,069,089
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
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