Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.980
-0.040 (-1.32%)
Aug 15, 2025, 10:04 AM - Market open
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.01 | 3.07 | 3.01 | 3.00 | - | -0.66% | 207,041 |
| Aug 14, 2025 | 3.00 | 3.04 | 2.93 | 3.02 | 3.02 | -0.66% | 2,322,189 |
| Aug 13, 2025 | 3.06 | 3.09 | 2.92 | 3.04 | 3.04 | 1.67% | 4,022,409 |
| Aug 12, 2025 | 3.03 | 3.08 | 2.93 | 2.99 | 2.99 | 0.67% | 3,101,306 |
| Aug 11, 2025 | 3.09 | 3.10 | 2.92 | 2.97 | 2.97 | -4.19% | 4,387,782 |
| Aug 8, 2025 | 3.26 | 3.29 | 3.08 | 3.10 | 3.10 | -9.36% | 4,368,232 |
| Aug 7, 2025 | 3.80 | 3.90 | 3.36 | 3.42 | 3.42 | -9.52% | 6,402,107 |
| Aug 6, 2025 | 3.94 | 3.96 | 3.73 | 3.78 | 3.78 | -5.26% | 3,381,692 |
| Aug 5, 2025 | 3.94 | 3.99 | 3.86 | 3.99 | 3.99 | 2.84% | 2,071,636 |
| Aug 4, 2025 | 3.71 | 3.94 | 3.71 | 3.88 | 3.88 | 5.43% | 2,786,910 |
| Aug 1, 2025 | 3.67 | 3.78 | 3.56 | 3.68 | 3.68 | -3.16% | 2,480,382 |
| Jul 31, 2025 | 3.66 | 3.84 | 3.65 | 3.80 | 3.80 | 3.54% | 2,157,011 |
| Jul 30, 2025 | 3.69 | 3.79 | 3.61 | 3.67 | 3.67 | -1.87% | 1,981,922 |
| Jul 29, 2025 | 3.93 | 3.94 | 3.66 | 3.74 | 3.74 | -4.59% | 3,322,161 |
| Jul 28, 2025 | 4.16 | 4.18 | 3.87 | 3.92 | 3.92 | -5.31% | 3,120,361 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.05 | 4.14 | 4.14 | -4.17% | 2,835,352 |
| Jul 24, 2025 | 4.46 | 4.46 | 4.21 | 4.32 | 4.32 | -2.70% | 3,042,482 |
| Jul 23, 2025 | 4.05 | 4.63 | 4.04 | 4.44 | 4.44 | 10.17% | 8,454,940 |
| Jul 22, 2025 | 4.34 | 4.53 | 3.93 | 4.03 | 4.03 | -6.50% | 6,936,151 |
| Jul 21, 2025 | 4.13 | 4.37 | 3.98 | 4.31 | 4.31 | 11.37% | 9,547,205 |
| Jul 18, 2025 | 3.69 | 4.14 | 3.58 | 3.87 | 3.87 | 3.48% | 8,709,849 |
| Jul 17, 2025 | 3.47 | 4.14 | 3.47 | 3.74 | 3.74 | 15.08% | 17,192,343 |
| Jul 16, 2025 | 3.16 | 3.29 | 3.09 | 3.25 | 3.25 | 2.85% | 2,590,552 |
| Jul 15, 2025 | 3.24 | 3.35 | 3.14 | 3.16 | 3.16 | -1.56% | 2,829,232 |
| Jul 14, 2025 | 3.14 | 3.23 | 3.09 | 3.21 | 3.21 | 2.88% | 2,187,865 |
| Jul 11, 2025 | 3.02 | 3.14 | 3.01 | 3.12 | 3.12 | 2.30% | 2,345,980 |
| Jul 10, 2025 | 2.91 | 3.07 | 2.89 | 3.05 | 3.05 | 4.81% | 2,988,408 |
| Jul 9, 2025 | 2.79 | 3.03 | 2.77 | 2.91 | 2.91 | 5.05% | 3,718,876 |
| Jul 8, 2025 | 2.77 | 2.87 | 2.77 | 2.77 | 2.77 | - | 2,178,746 |
| Jul 7, 2025 | 2.81 | 2.83 | 2.72 | 2.77 | 2.77 | -1.42% | 1,603,089 |
| Jul 3, 2025 | 2.85 | 2.86 | 2.78 | 2.81 | 2.81 | -0.71% | 1,104,620 |
| Jul 2, 2025 | 2.85 | 2.91 | 2.79 | 2.83 | 2.83 | 0.35% | 2,525,229 |
| Jul 1, 2025 | 2.79 | 2.86 | 2.68 | 2.82 | 2.82 | 3.30% | 2,476,845 |
| Jun 30, 2025 | 2.86 | 2.88 | 2.73 | 2.73 | 2.73 | -4.55% | 3,023,723 |
| Jun 27, 2025 | 2.97 | 2.98 | 2.86 | 2.86 | 2.86 | -3.38% | 5,651,862 |
| 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 |