Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.670
-0.170 (-5.99%)
At close: Oct 12, 2026, 4:00 PM EDT
2.679
+0.009 (0.34%)
After-hours: Oct 12, 2026, 7:58 PM EDT
Virgin Galactic Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.83 | 2.84 | 2.66 | 2.67 | 2.67 | -5.99% | 7,412,451 |
| Oct 9, 2026 | 2.96 | 2.96 | 2.80 | 2.84 | 2.84 | -3.40% | 5,384,676 |
| Oct 8, 2026 | 2.96 | 2.98 | 2.89 | 2.94 | 2.94 | -2.33% | 5,120,659 |
| Oct 7, 2026 | 3.02 | 3.06 | 2.92 | 3.01 | 3.01 | -1.95% | 4,514,090 |
| Oct 6, 2026 | 3.08 | 3.22 | 3.03 | 3.07 | 3.07 | 0.66% | 4,844,362 |
| Oct 5, 2026 | 3.03 | 3.06 | 2.95 | 3.05 | 3.05 | 0.66% | 5,677,005 |
| Oct 2, 2026 | 3.06 | 3.10 | 2.97 | 3.03 | 3.03 | 1.34% | 3,893,065 |
| Oct 1, 2026 | 2.98 | 3.03 | 2.88 | 2.99 | 2.99 | - | 4,956,458 |
| Sep 30, 2026 | 3.08 | 3.15 | 2.99 | 2.99 | 2.99 | -1.64% | 4,316,230 |
| Sep 29, 2026 | 3.21 | 3.22 | 3.02 | 3.04 | 3.04 | -3.18% | 4,181,845 |
| Sep 28, 2026 | 3.13 | 3.23 | 3.11 | 3.14 | 3.14 | -1.57% | 3,225,745 |
| Sep 25, 2026 | 3.22 | 3.33 | 3.18 | 3.19 | 3.19 | -0.31% | 4,366,169 |
| Sep 24, 2026 | 3.08 | 3.23 | 3.00 | 3.20 | 3.20 | 2.56% | 5,800,223 |
| Sep 23, 2026 | 3.31 | 3.31 | 3.09 | 3.12 | 3.12 | -6.02% | 4,597,190 |
| Sep 22, 2026 | 3.35 | 3.38 | 3.23 | 3.32 | 3.32 | 0.30% | 5,018,945 |
| Sep 21, 2026 | 3.13 | 3.31 | 3.08 | 3.31 | 3.31 | 7.82% | 7,760,234 |
| Sep 18, 2026 | 3.18 | 3.22 | 3.00 | 3.07 | 3.07 | -1.29% | 16,538,682 |
| Sep 17, 2026 | 2.98 | 3.18 | 2.97 | 3.11 | 3.11 | 6.14% | 8,858,391 |
| Sep 16, 2026 | 3.01 | 3.04 | 2.86 | 2.93 | 2.93 | -3.62% | 6,851,787 |
| Sep 15, 2026 | 3.00 | 3.10 | 2.95 | 3.04 | 3.04 | 0.66% | 6,209,043 |
| Sep 14, 2026 | 2.89 | 3.04 | 2.88 | 3.02 | 3.02 | 3.42% | 5,128,624 |
| Sep 11, 2026 | 2.95 | 2.98 | 2.90 | 2.92 | 2.92 | 0.34% | 3,474,334 |
| Sep 10, 2026 | 2.91 | 3.02 | 2.90 | 2.91 | 2.91 | -1.69% | 2,962,557 |
| Sep 9, 2026 | 3.11 | 3.18 | 2.96 | 2.96 | 2.96 | -5.43% | 4,028,607 |
| Sep 8, 2026 | 3.05 | 3.19 | 3.05 | 3.13 | 3.13 | 2.96% | 5,799,225 |
| Sep 4, 2026 | 2.95 | 3.05 | 2.92 | 3.04 | 3.04 | 2.70% | 5,497,772 |
| Sep 3, 2026 | 2.99 | 3.08 | 2.91 | 2.96 | 2.96 | 0.34% | 5,287,687 |
| Sep 2, 2026 | 2.90 | 3.03 | 2.90 | 2.95 | 2.95 | 1.37% | 5,402,426 |
| Sep 1, 2026 | 2.90 | 2.98 | 2.85 | 2.91 | 2.91 | -0.34% | 5,349,435 |
| Aug 31, 2026 | 2.89 | 3.00 | 2.88 | 2.92 | 2.92 | -0.68% | 5,168,726 |
| Aug 28, 2026 | 2.97 | 3.02 | 2.89 | 2.94 | 2.94 | -2.00% | 3,733,294 |
| Aug 27, 2026 | 2.92 | 3.01 | 2.88 | 3.00 | 3.00 | 3.81% | 4,336,350 |
| Aug 26, 2026 | 2.96 | 3.00 | 2.88 | 2.89 | 2.89 | -2.69% | 4,469,306 |
| Aug 25, 2026 | 3.03 | 3.05 | 2.96 | 2.97 | 2.97 | -1.00% | 4,538,987 |
| Aug 24, 2026 | 3.02 | 3.11 | 2.99 | 3.00 | 3.00 | -2.60% | 5,065,954 |
| Aug 21, 2026 | 3.10 | 3.17 | 3.06 | 3.08 | 3.08 | - | 6,431,576 |
| Aug 20, 2026 | 3.15 | 3.19 | 3.03 | 3.08 | 3.08 | -4.05% | 5,994,669 |
| Aug 19, 2026 | 3.18 | 3.25 | 3.12 | 3.21 | 3.21 | 0.63% | 5,779,341 |
| Aug 18, 2026 | 3.03 | 3.20 | 2.98 | 3.19 | 3.19 | 1.92% | 6,201,770 |
| Aug 17, 2026 | 3.26 | 3.32 | 3.11 | 3.13 | 3.13 | -5.72% | 8,780,121 |
| Aug 14, 2026 | 3.12 | 3.47 | 3.12 | 3.32 | 3.32 | 5.73% | 16,846,821 |
| Aug 13, 2026 | 2.85 | 3.24 | 2.84 | 3.14 | 3.14 | -4.85% | 17,953,414 |
| Aug 12, 2026 | 3.36 | 3.37 | 3.24 | 3.30 | 3.30 | 0.30% | 16,450,484 |
| Aug 11, 2026 | 3.23 | 3.31 | 3.16 | 3.29 | 3.29 | 1.86% | 7,501,385 |
| Aug 10, 2026 | 3.13 | 3.24 | 3.07 | 3.23 | 3.23 | 4.19% | 7,836,204 |
| Aug 7, 2026 | 2.98 | 3.16 | 2.97 | 3.10 | 3.10 | 5.80% | 9,669,634 |
| Aug 6, 2026 | 2.87 | 3.03 | 2.86 | 2.93 | 2.93 | 1.38% | 5,433,207 |
| Aug 5, 2026 | 2.89 | 2.97 | 2.82 | 2.89 | 2.89 | -2.03% | 6,369,430 |
| Aug 4, 2026 | 2.84 | 3.01 | 2.84 | 2.95 | 2.95 | 4.61% | 10,551,922 |
| Aug 3, 2026 | 2.53 | 2.82 | 2.51 | 2.82 | 2.82 | 10.59% | 11,481,153 |