Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
4.380
-0.340 (-7.20%)
At close: Jun 5, 2026, 4:00 PM EDT
4.367
-0.013 (-0.29%)
After-hours: Jun 5, 2026, 7:59 PM EDT
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 2.88 | 2.89 | 2.72 | 2.83 | 2.83 | -2.08% | 8,193,436 |
| Apr 14, 2026 | 3.07 | 3.09 | 2.85 | 2.89 | 2.89 | -3.34% | 7,404,179 |
| Apr 13, 2026 | 2.94 | 3.07 | 2.82 | 2.99 | 2.99 | -0.99% | 9,761,535 |
| Apr 10, 2026 | 3.00 | 3.30 | 2.99 | 3.02 | 3.02 | 1.68% | 14,402,275 |
| Apr 9, 2026 | 2.92 | 3.12 | 2.83 | 2.97 | 2.97 | - | 7,097,476 |
| Apr 8, 2026 | 3.30 | 3.32 | 2.91 | 2.97 | 2.97 | -0.67% | 12,662,321 |
| Apr 7, 2026 | 3.04 | 3.15 | 2.74 | 2.99 | 2.99 | -2.61% | 19,576,484 |
| Apr 6, 2026 | 2.71 | 3.09 | 2.68 | 3.07 | 3.07 | 24.80% | 34,917,670 |
| Apr 2, 2026 | 2.35 | 2.59 | 2.26 | 2.46 | 2.46 | 2.50% | 6,565,395 |
| Apr 1, 2026 | 2.57 | 2.58 | 2.35 | 2.40 | 2.40 | -1.23% | 6,323,349 |
| Mar 31, 2026 | 2.42 | 2.77 | 2.30 | 2.43 | 2.43 | 11.98% | 22,608,558 |
| Mar 30, 2026 | 2.30 | 2.31 | 2.13 | 2.17 | 2.17 | -3.98% | 6,257,294 |
| Mar 27, 2026 | 2.37 | 2.40 | 2.25 | 2.26 | 2.26 | -5.44% | 2,300,038 |
| Mar 26, 2026 | 2.48 | 2.48 | 2.37 | 2.39 | 2.39 | -5.16% | 2,443,347 |