Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.860
-0.100 (-3.38%)
At close: Jun 27, 2025, 4:00 PM
2.890
+0.030 (1.05%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.97 | 2.98 | 2.86 | 2.86 | 2.86 | -3.38% | 4,903,001 |
| Jun 26, 2025 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | 2.07% | 1,502,987 |
| Jun 25, 2025 | 2.97 | 2.97 | 2.88 | 2.90 | 2.90 | -1.36% | 1,675,796 |
| Jun 24, 2025 | 3.01 | 3.02 | 2.92 | 2.94 | 2.94 | -0.34% | 1,926,883 |
| Jun 23, 2025 | 2.94 | 3.01 | 2.84 | 2.95 | 2.95 | -1.34% | 2,690,518 |
| Jun 20, 2025 | 3.03 | 3.05 | 2.91 | 2.99 | 2.99 | - | 2,568,725 |
| Jun 18, 2025 | 2.95 | 3.05 | 2.93 | 2.99 | 2.99 | 1.01% | 1,475,979 |
| Jun 17, 2025 | 3.02 | 3.04 | 2.93 | 2.96 | 2.96 | -3.27% | 2,248,393 |
| Jun 16, 2025 | 3.05 | 3.14 | 3.01 | 3.06 | 3.06 | 2.00% | 2,079,394 |
| Jun 13, 2025 | 2.99 | 3.04 | 2.90 | 3.00 | 3.00 | -0.33% | 2,276,676 |
| Jun 12, 2025 | 3.15 | 3.15 | 3.00 | 3.01 | 3.01 | -5.35% | 4,328,671 |
| Jun 11, 2025 | 3.44 | 3.45 | 3.16 | 3.18 | 3.18 | -7.02% | 6,162,412 |
| Jun 10, 2025 | 3.54 | 3.56 | 3.30 | 3.42 | 3.42 | -2.29% | 5,487,713 |
| Jun 9, 2025 | 3.32 | 3.78 | 3.24 | 3.50 | 3.50 | 8.70% | 10,388,309 |
| Jun 6, 2025 | 3.46 | 3.64 | 3.18 | 3.22 | 3.22 | 2.88% | 10,167,236 |
| Jun 5, 2025 | 3.40 | 3.40 | 3.07 | 3.13 | 3.13 | -7.12% | 7,560,715 |
| Jun 4, 2025 | 3.26 | 3.46 | 3.20 | 3.37 | 3.37 | 4.01% | 3,142,060 |
| Jun 3, 2025 | 3.15 | 3.24 | 3.06 | 3.24 | 3.24 | 3.85% | 2,323,149 |
| Jun 2, 2025 | 3.18 | 3.20 | 3.09 | 3.12 | 3.12 | -2.80% | 2,022,227 |
| May 30, 2025 | 3.33 | 3.35 | 3.15 | 3.21 | 3.21 | -4.75% | 2,793,754 |
| May 29, 2025 | 3.44 | 3.48 | 3.29 | 3.37 | 3.37 | -1.46% | 2,857,944 |
| May 28, 2025 | 3.56 | 3.62 | 3.36 | 3.42 | 3.42 | -3.93% | 3,394,162 |
| May 27, 2025 | 3.78 | 3.91 | 3.46 | 3.56 | 3.56 | -4.30% | 5,023,085 |
| May 23, 2025 | 3.60 | 3.93 | 3.52 | 3.72 | 3.72 | 1.09% | 5,749,094 |
| May 22, 2025 | 3.68 | 3.87 | 3.67 | 3.68 | 3.68 | -1.08% | 4,296,975 |
| May 21, 2025 | 4.00 | 4.00 | 3.64 | 3.72 | 3.72 | -7.69% | 6,581,868 |
| May 20, 2025 | 4.42 | 4.72 | 3.94 | 4.03 | 4.03 | -6.93% | 12,627,457 |
| May 19, 2025 | 4.88 | 5.59 | 4.27 | 4.33 | 4.33 | -9.79% | 24,776,521 |
| May 16, 2025 | 3.74 | 6.64 | 3.74 | 4.80 | 4.80 | 43.28% | 109,680,792 |
| May 15, 2025 | 3.50 | 3.50 | 3.19 | 3.35 | 3.35 | -5.63% | 5,635,076 |
| May 14, 2025 | 3.16 | 3.63 | 3.16 | 3.55 | 3.55 | 14.52% | 4,874,415 |
| May 13, 2025 | 3.20 | 3.24 | 3.10 | 3.10 | 3.10 | -1.90% | 1,167,631 |
| May 12, 2025 | 3.27 | 3.33 | 3.15 | 3.16 | 3.16 | 2.93% | 1,527,510 |
| May 9, 2025 | 3.18 | 3.21 | 3.04 | 3.07 | 3.07 | -2.23% | 1,010,967 |
| May 8, 2025 | 2.90 | 3.14 | 2.90 | 3.14 | 3.14 | 10.18% | 1,997,741 |
| May 7, 2025 | 2.86 | 2.90 | 2.82 | 2.85 | 2.85 | 0.35% | 715,343 |
| May 6, 2025 | 2.90 | 2.93 | 2.79 | 2.84 | 2.84 | -3.73% | 1,139,668 |
| May 5, 2025 | 2.89 | 3.03 | 2.87 | 2.95 | 2.95 | 2.08% | 1,134,784 |
| May 2, 2025 | 2.92 | 3.07 | 2.85 | 2.89 | 2.89 | 0.70% | 2,635,504 |
| May 1, 2025 | 2.95 | 3.00 | 2.83 | 2.87 | 2.87 | -0.69% | 962,555 |
| Apr 30, 2025 | 2.87 | 2.94 | 2.80 | 2.89 | 2.89 | -2.69% | 1,007,751 |
| Apr 29, 2025 | 3.07 | 3.10 | 2.94 | 2.97 | 2.97 | -2.62% | 1,101,894 |
| Apr 28, 2025 | 2.87 | 3.10 | 2.87 | 3.05 | 3.05 | 7.02% | 1,592,901 |
| Apr 25, 2025 | 2.85 | 2.92 | 2.77 | 2.85 | 2.85 | -1.04% | 1,052,248 |
| Apr 24, 2025 | 2.86 | 2.95 | 2.75 | 2.88 | 2.88 | 1.77% | 1,517,032 |
| Apr 23, 2025 | 2.65 | 2.95 | 2.65 | 2.83 | 2.83 | 10.55% | 2,568,987 |
| Apr 22, 2025 | 2.50 | 2.62 | 2.42 | 2.56 | 2.56 | 3.64% | 1,389,977 |
| Apr 21, 2025 | 2.54 | 2.58 | 2.42 | 2.47 | 2.47 | -2.37% | 1,074,709 |
| Apr 17, 2025 | 2.53 | 2.59 | 2.46 | 2.53 | 2.53 | - | 1,073,630 |
| Apr 16, 2025 | 2.53 | 2.61 | 2.46 | 2.53 | 2.53 | -1.56% | 939,058 |