Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.525
+0.055 (2.23%)
Nov 3, 2026, 9:47 AM EST - Market open
Virgin Galactic Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.50 | 2.54 | 2.50 | 2.53 | 2.53 | 2.23% | 530,010 |
| Nov 2, 2026 | 2.62 | 2.63 | 2.45 | 2.47 | 2.47 | -4.26% | 5,088,501 |
| Oct 30, 2026 | 2.64 | 2.66 | 2.50 | 2.58 | 2.58 | -5.49% | 5,140,200 |
| Oct 29, 2026 | 2.63 | 2.76 | 2.62 | 2.73 | 2.73 | 2.63% | 4,725,491 |
| Oct 28, 2026 | 2.68 | 2.70 | 2.55 | 2.66 | 2.66 | -1.12% | 5,988,743 |
| Oct 27, 2026 | 2.55 | 2.71 | 2.42 | 2.69 | 2.69 | 5.08% | 8,235,040 |
| Oct 26, 2026 | 2.47 | 2.56 | 2.43 | 2.56 | 2.56 | 4.07% | 4,085,247 |
| Oct 23, 2026 | 2.40 | 2.49 | 2.37 | 2.46 | 2.46 | 1.65% | 2,885,187 |
| Oct 22, 2026 | 2.39 | 2.51 | 2.38 | 2.42 | 2.42 | -0.82% | 4,892,526 |
| Oct 21, 2026 | 2.41 | 2.48 | 2.39 | 2.44 | 2.44 | 2.95% | 4,985,154 |
| Oct 20, 2026 | 2.34 | 2.43 | 2.29 | 2.37 | 2.37 | 1.28% | 4,901,956 |
| Oct 19, 2026 | 2.47 | 2.47 | 2.34 | 2.34 | 2.34 | -3.70% | 6,235,642 |
| Oct 16, 2026 | 2.59 | 2.60 | 2.43 | 2.43 | 2.43 | -5.81% | 6,354,650 |
| Oct 15, 2026 | 2.50 | 2.61 | 2.47 | 2.58 | 2.58 | 1.18% | 7,194,171 |
| Oct 14, 2026 | 2.63 | 2.64 | 2.54 | 2.55 | 2.55 | -3.04% | 5,462,845 |
| Oct 13, 2026 | 2.67 | 2.68 | 2.62 | 2.63 | 2.63 | -1.50% | 5,776,087 |
| Oct 12, 2026 | 2.83 | 2.84 | 2.66 | 2.67 | 2.67 | -5.99% | 7,379,992 |
| 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 |