Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
3.310
+0.240 (7.82%)
At close: Sep 21, 2026, 4:00 PM EDT
3.290
-0.020 (-0.60%)
After-hours: Sep 21, 2026, 7:58 PM EDT
Virgin Galactic Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 2.56 | 2.58 | 2.44 | 2.55 | 2.55 | -0.39% | 8,393,267 |
| Jul 30, 2026 | 2.49 | 2.61 | 2.47 | 2.56 | 2.56 | 4.49% | 9,982,443 |
| Jul 29, 2026 | 2.48 | 2.58 | 2.42 | 2.45 | 2.45 | -1.61% | 8,248,790 |
| Jul 28, 2026 | 2.51 | 2.52 | 2.39 | 2.49 | 2.49 | -1.58% | 7,160,122 |
| Jul 27, 2026 | 2.53 | 2.60 | 2.50 | 2.53 | 2.53 | 1.61% | 5,348,383 |
| Jul 24, 2026 | 2.59 | 2.61 | 2.48 | 2.49 | 2.49 | -3.49% | 5,151,957 |
| Jul 23, 2026 | 2.63 | 2.69 | 2.56 | 2.58 | 2.58 | -3.37% | 5,246,807 |
| Jul 22, 2026 | 2.74 | 2.82 | 2.66 | 2.67 | 2.67 | -3.96% | 4,824,685 |
| Jul 21, 2026 | 2.60 | 2.80 | 2.56 | 2.78 | 2.78 | 8.59% | 9,591,806 |
| Jul 20, 2026 | 2.55 | 2.65 | 2.42 | 2.56 | 2.56 | - | 7,152,348 |
| Jul 17, 2026 | 2.52 | 2.61 | 2.50 | 2.56 | 2.56 | -1.16% | 13,511,793 |
| Jul 16, 2026 | 2.69 | 2.77 | 2.56 | 2.59 | 2.59 | -4.43% | 8,926,385 |
| Jul 15, 2026 | 2.65 | 2.90 | 2.63 | 2.71 | 2.71 | 3.83% | 14,265,854 |
| Jul 14, 2026 | 2.50 | 2.66 | 2.49 | 2.61 | 2.61 | 7.85% | 18,495,057 |
| Jul 13, 2026 | 2.57 | 2.58 | 2.37 | 2.42 | 2.42 | -5.84% | 14,230,809 |