Virgin Galactic Holdings, Inc. Common Stock (SPCE)
3.9700
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 8:03 AM EDT
Historical Prices For Virgin Galactic Holdings, Inc. Common Stock (SPCE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.73 | 4.03 | 3.67 | 3.97 | 3,831,017 | 3.97 |
| 10/22/2025 | 3.89 | 3.93 | 3.54 | 3.72 | 5,196,329 | 3.72 |
| 10/21/2025 | 4.10 | 4.10 | 3.86 | 3.94 | 3,695,006 | 3.94 |
| 10/20/2025 | 4.15 | 4.23 | 4.03 | 4.14 | 2,779,056 | 4.14 |
| 10/17/2025 | 4.40 | 4.48 | 4.02 | 4.08 | 5,426,991 | 4.08 |
| 10/16/2025 | 4.73 | 5.23 | 4.37 | 4.43 | 10,837,094 | 4.43 |
| 10/15/2025 | 4.74 | 4.98 | 4.48 | 4.60 | 6,244,490 | 4.60 |
| 10/14/2025 | 4.24 | 4.67 | 4.01 | 4.65 | 7,473,132 | 4.65 |
| 10/13/2025 | 4.14 | 4.37 | 3.96 | 4.37 | 5,946,239 | 4.37 |
| 10/10/2025 | 4.10 | 4.69 | 4.02 | 4.09 | 11,670,155 | 4.09 |
| 10/09/2025 | 4.20 | 4.25 | 3.99 | 4.06 | 2,634,776 | 4.06 |
| 10/08/2025 | 3.99 | 4.38 | 3.99 | 4.12 | 5,549,205 | 4.12 |
| 10/07/2025 | 4.09 | 4.64 | 3.90 | 3.97 | 8,546,327 | 3.97 |
| 10/06/2025 | 4.38 | 4.40 | 4.07 | 4.08 | 3,873,492 | 4.08 |
| 10/03/2025 | 4.07 | 4.42 | 4.07 | 4.28 | 7,131,866 | 4.28 |
| 10/02/2025 | 3.90 | 4.09 | 3.83 | 4.04 | 3,935,858 | 4.04 |
| 10/01/2025 | 3.77 | 4.12 | 3.77 | 3.84 | 5,135,500 | 3.84 |
| 9/30/2025 | 3.47 | 3.90 | 3.46 | 3.86 | 7,368,578 | 3.86 |
| 9/29/2025 | 3.45 | 3.54 | 3.33 | 3.51 | 2,891,979 | 3.51 |
| 9/26/2025 | 3.50 | 3.56 | 3.35 | 3.42 | 2,260,988 | 3.42 |
| 9/25/2025 | 3.60 | 3.65 | 3.37 | 3.47 | 4,006,293 | 3.47 |
| 9/24/2025 | 3.89 | 4.07 | 3.68 | 3.74 | 4,967,378 | 3.74 |
| 9/23/2025 | 3.39 | 4.00 | 3.39 | 3.75 | 13,382,379 | 3.75 |
| 9/22/2025 | 3.25 | 3.54 | 3.24 | 3.36 | 4,851,887 | 3.36 |
| 9/19/2025 | 3.31 | 3.36 | 3.27 | 3.29 | 2,946,695 | 3.29 |
| 9/18/2025 | 3.30 | 3.37 | 3.23 | 3.29 | 2,384,438 | 3.29 |
| 9/17/2025 | 3.28 | 3.43 | 3.24 | 3.25 | 4,455,235 | 3.25 |
| 9/16/2025 | 3.30 | 3.35 | 3.22 | 3.28 | 2,027,867 | 3.28 |
| 9/15/2025 | 3.35 | 3.46 | 3.23 | 3.28 | 2,846,912 | 3.28 |
| 9/12/2025 | 3.28 | 3.40 | 3.23 | 3.31 | 3,343,820 | 3.31 |
| 9/11/2025 | 3.14 | 3.42 | 3.13 | 3.26 | 4,042,567 | 3.26 |
| 9/10/2025 | 3.18 | 3.19 | 3.12 | 3.13 | 1,278,975 | 3.13 |
| 9/09/2025 | 3.20 | 3.24 | 3.14 | 3.17 | 1,120,196 | 3.17 |
| 9/08/2025 | 3.24 | 3.30 | 3.17 | 3.25 | 1,775,439 | 3.25 |
| 9/05/2025 | 3.12 | 3.25 | 3.06 | 3.22 | 2,182,419 | 3.22 |
| 9/04/2025 | 3.08 | 3.10 | 3.04 | 3.08 | 738,424 | 3.08 |
| 9/03/2025 | 3.07 | 3.15 | 3.06 | 3.08 | 1,494,171 | 3.08 |
| 9/02/2025 | 3.07 | 3.12 | 2.98 | 3.09 | 1,771,631 | 3.09 |
| 8/29/2025 | 3.15 | 3.15 | 3.07 | 3.11 | 1,599,440 | 3.11 |
| 8/28/2025 | 3.17 | 3.21 | 3.05 | 3.13 | 1,694,080 | 3.13 |
| 8/27/2025 | 3.14 | 3.16 | 3.08 | 3.09 | 2,453,746 | 3.09 |
| 8/26/2025 | 3.34 | 3.35 | 3.12 | 3.14 | 2,562,648 | 3.14 |
| 8/25/2025 | 3.18 | 3.48 | 3.18 | 3.31 | 6,132,748 | 3.31 |
| 8/22/2025 | 3.05 | 3.16 | 2.99 | 3.15 | 2,850,518 | 3.15 |
| 8/21/2025 | 2.95 | 3.02 | 2.94 | 2.99 | 1,238,546 | 2.99 |
| 8/20/2025 | 2.95 | 3.01 | 2.93 | 2.98 | 1,194,041 | 2.98 |
| 8/19/2025 | 3.03 | 3.03 | 2.92 | 2.97 | 1,759,682 | 2.97 |
| 8/18/2025 | 2.99 | 3.04 | 2.97 | 3.00 | 1,655,350 | 3.00 |
| 8/15/2025 | 3.01 | 3.08 | 2.96 | 2.99 | 1,788,057 | 2.99 |
| 8/14/2025 | 3.00 | 3.04 | 2.93 | 3.02 | 2,318,614 | 3.02 |
| 8/13/2025 | 3.06 | 3.08 | 2.92 | 3.04 | 4,011,225 | 3.04 |
| 8/12/2025 | 3.03 | 3.08 | 2.93 | 2.99 | 3,099,487 | 2.99 |
| 8/11/2025 | 3.09 | 3.10 | 2.92 | 2.97 | 4,386,055 | 2.97 |
| 8/08/2025 | 3.26 | 3.29 | 3.08 | 3.10 | 4,368,244 | 3.10 |
| 8/07/2025 | 3.80 | 3.90 | 3.36 | 3.42 | 6,116,473 | 3.42 |
| 8/06/2025 | 3.94 | 3.96 | 3.73 | 3.78 | 3,348,785 | 3.78 |
| 8/05/2025 | 3.94 | 3.99 | 3.86 | 3.99 | 2,066,748 | 3.99 |
| 8/04/2025 | 3.71 | 3.94 | 3.71 | 3.88 | 2,781,125 | 3.88 |
| 8/01/2025 | 3.67 | 3.78 | 3.56 | 3.68 | 2,480,383 | 3.68 |
| 7/31/2025 | 3.66 | 3.84 | 3.65 | 3.80 | 2,153,272 | 3.80 |
| 7/30/2025 | 3.69 | 3.79 | 3.61 | 3.67 | 1,980,597 | 3.67 |
| 7/29/2025 | 3.93 | 3.94 | 3.66 | 3.74 | 3,315,764 | 3.74 |
| 7/28/2025 | 4.16 | 4.18 | 3.87 | 3.92 | 3,114,350 | 3.92 |
| 7/25/2025 | 4.33 | 4.33 | 4.05 | 4.14 | 2,835,353 | 4.14 |
| 7/24/2025 | 4.46 | 4.46 | 4.21 | 4.32 | 3,040,604 | 4.32 |