Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
3.230
+0.130 (4.19%)
At close: Aug 10, 2026, 4:00 PM EDT
3.190
-0.040 (-1.24%)
Pre-market: Aug 11, 2026, 4:39 AM EDT
Virgin Galactic Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |