Virgin Galactic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.58	2.59	2.50	2.52	-	-2.52%	2,283,589
Apr 24, 2026	2.72	2.73	2.55	2.58	2.58	-4.80%	10,815,362
Apr 23, 2026	2.88	2.89	2.68	2.71	2.71	-6.55%	7,107,947
Apr 22, 2026	2.98	3.09	2.86	2.90	2.90	-0.68%	10,571,200
Apr 21, 2026	2.93	3.09	2.90	2.92	2.92	-	13,534,660
Apr 20, 2026	2.89	2.95	2.86	2.92	2.92	-0.34%	8,162,456
Apr 17, 2026	3.06	3.09	2.93	2.93	2.93	-4.25%	8,851,935
Apr 16, 2026	2.81	3.10	2.75	3.06	3.06	8.13%	8,956,802
Apr 15, 2026	2.88	2.89	2.72	2.83	2.83	-2.08%	8,108,516
Apr 14, 2026	3.07	3.09	2.85	2.89	2.89	-3.34%	7,303,009
Apr 13, 2026	2.94	3.07	2.82	2.99	2.99	-0.99%	9,639,484
Apr 10, 2026	3.00	3.30	2.99	3.02	3.02	1.68%	14,294,735
Apr 9, 2026	2.92	3.12	2.83	2.97	2.97	-	7,053,964
Apr 8, 2026	3.30	3.32	2.91	2.97	2.97	-0.67%	12,479,168
Apr 7, 2026	3.04	3.15	2.74	2.99	2.99	-2.61%	18,518,634
Apr 6, 2026	2.71	3.09	2.68	3.07	3.07	24.80%	34,112,714
Apr 2, 2026	2.35	2.59	2.26	2.46	2.46	2.50%	6,541,568
Apr 1, 2026	2.57	2.58	2.35	2.40	2.40	-1.23%	6,271,407
Mar 31, 2026	2.42	2.77	2.30	2.43	2.43	11.98%	22,478,628
Mar 30, 2026	2.30	2.31	2.13	2.17	2.17	-3.98%	3,832,884
Mar 27, 2026	2.37	2.40	2.25	2.26	2.26	-5.44%	2,272,010
Mar 26, 2026	2.48	2.48	2.37	2.39	2.39	-5.16%	2,328,056
Mar 25, 2026	2.44	2.65	2.43	2.52	2.52	5.88%	3,803,131
Mar 24, 2026	2.42	2.49	2.38	2.38	2.38	-1.65%	1,479,891
Mar 23, 2026	2.46	2.50	2.42	2.42	2.42	-0.41%	1,654,659
Mar 20, 2026	2.50	2.54	2.40	2.43	2.43	-2.80%	2,387,820
Mar 19, 2026	2.53	2.57	2.46	2.50	2.50	-3.10%	1,701,953
Mar 18, 2026	2.63	2.67	2.56	2.58	2.58	-2.64%	1,253,249
Mar 17, 2026	2.50	2.70	2.48	2.65	2.65	6.85%	2,284,805
Mar 16, 2026	2.49	2.53	2.45	2.48	2.48	1.22%	1,285,511
Mar 13, 2026	2.51	2.54	2.45	2.45	2.45	-2.39%	1,515,771
Mar 12, 2026	2.52	2.59	2.50	2.51	2.51	-1.57%	1,395,019
Mar 11, 2026	2.52	2.56	2.50	2.55	2.55	2.00%	1,289,321
Mar 10, 2026	2.54	2.57	2.50	2.50	2.50	-1.57%	1,203,687
Mar 9, 2026	2.49	2.56	2.43	2.54	2.54	0.79%	1,347,168
Mar 6, 2026	2.52	2.58	2.50	2.52	2.52	-1.56%	1,400,948
Mar 5, 2026	2.59	2.67	2.52	2.56	2.56	-1.92%	1,544,258
Mar 4, 2026	2.57	2.62	2.53	2.61	2.61	2.76%	1,684,999
Mar 3, 2026	2.52	2.61	2.52	2.54	2.54	-2.31%	1,960,788
Mar 2, 2026	2.49	2.64	2.45	2.60	2.60	1.96%	2,627,931
Feb 27, 2026	2.62	2.62	2.50	2.55	2.55	-3.41%	1,376,772
Feb 26, 2026	2.61	2.65	2.55	2.64	2.64	2.33%	1,972,476
Feb 25, 2026	2.59	2.63	2.53	2.58	2.58	1.18%	1,904,735
Feb 24, 2026	2.43	2.61	2.41	2.55	2.55	4.94%	1,968,586
Feb 23, 2026	2.42	2.46	2.39	2.43	2.43	-1.22%	1,490,993
Feb 20, 2026	2.52	2.59	2.46	2.46	2.46	-3.53%	1,490,717
Feb 19, 2026	2.48	2.57	2.43	2.55	2.55	2.00%	1,533,977
Feb 18, 2026	2.52	2.58	2.48	2.50	2.50	-	1,702,223
Feb 17, 2026	2.52	2.54	2.46	2.50	2.50	-2.34%	1,222,937
Feb 13, 2026	2.57	2.65	2.53	2.56	2.56	0.39%	1,909,833