Canada markets close in 2 hours 2 minutes

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.54-0.63 (-7.71%)
As of 01:57PM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20248.108.107.477.547.542,297,601
Jul 12, 20247.808.327.608.178.173,584,900
Jul 11, 20247.157.857.087.727.724,707,300
Jul 10, 20247.117.527.017.067.062,683,900
Jul 09, 20247.807.837.007.047.043,494,600
Jul 08, 20248.298.797.807.827.822,515,400
Jul 05, 20247.908.507.548.248.242,855,700
Jul 03, 20247.988.297.807.877.87975,300
Jul 02, 20247.858.137.797.947.941,318,600
Jul 01, 20248.398.607.767.937.931,667,100
Jun 28, 20248.718.718.218.438.432,571,800
Jun 27, 20248.789.148.658.758.751,378,900
Jun 26, 20248.689.238.568.888.881,268,800
Jun 25, 20248.749.068.548.718.712,022,100
Jun 24, 20249.309.778.668.848.842,474,300
Jun 21, 20248.919.738.559.529.526,102,100
Jun 20, 20249.9210.008.768.868.863,396,100
Jun 18, 202411.5011.509.2910.1310.135,511,500
Jun 17, 202410.0012.729.1011.7011.703,986,700
Jun 17, 20241:20 Stock Split
Jun 14, 202414.8014.8213.4013.7013.702,887,950
Jun 13, 202414.8015.9614.2814.6014.604,201,530
Jun 12, 202417.8018.2416.9217.0417.042,557,570
Jun 11, 202416.0018.6015.4418.0218.023,893,430
Jun 10, 202416.9217.4016.0216.0416.043,017,775
Jun 07, 202416.6017.2016.4016.9216.921,271,400
Jun 06, 202417.2017.3616.5016.5616.561,183,545
Jun 05, 202417.4017.8016.8817.2617.262,300,715
Jun 04, 202417.9018.7817.2817.3017.302,011,475
Jun 03, 202418.2618.4017.2418.1618.161,819,150
May 31, 202417.7018.8417.0817.3017.302,193,140
May 30, 202419.5019.5417.2217.5817.582,608,620
May 29, 202420.6020.6018.8419.0219.021,415,385
May 28, 202417.9223.0017.8621.0021.002,384,465
May 24, 202418.3018.3017.0017.1417.14973,145
May 23, 202419.0019.0817.7418.0818.08795,900
May 22, 202419.2019.8218.3618.4018.40586,530
May 21, 202419.8419.9219.2619.4019.40624,075
May 20, 202420.4020.5619.4019.8819.88839,665
May 17, 202420.2021.6019.2620.2020.20667,595
May 16, 202422.0022.0020.4020.6020.60426,595
May 15, 202423.6024.0021.0021.2021.201,169,720
May 14, 202425.4028.2023.4025.4025.403,936,750
May 13, 202419.4021.8019.2620.8020.801,032,880
May 10, 202420.4020.6019.0419.0419.041,512,405
May 09, 202419.6420.6019.0220.6020.60596,190
May 08, 202419.3820.2018.0019.9019.901,367,825
May 07, 202420.8021.0018.8220.2020.201,043,805
May 06, 202419.6021.4019.5020.6020.60727,870
May 03, 202418.0020.0017.8018.9618.962,299,310
May 02, 202419.2819.5216.9217.6417.641,105,430
May 01, 202417.6219.6017.6018.5418.541,598,000
Apr 30, 202417.4417.7616.8217.4017.40670,300
Apr 29, 202417.7818.4016.8017.6817.68906,025
Apr 26, 202417.3617.7816.7417.7617.76793,070
Apr 25, 202417.2417.5815.8017.2017.201,360,625
Apr 24, 202418.8019.8016.8417.4017.401,244,370
Apr 23, 202415.2019.9815.0218.4018.403,179,625
Apr 22, 202416.6216.8014.0615.0415.042,613,350
Apr 19, 202418.2018.6215.8017.1217.121,974,885
Apr 18, 202419.0020.0018.0019.4019.401,263,080
Apr 17, 202420.6021.4018.7018.8618.86987,575
Apr 16, 202420.2021.0019.6020.8020.80673,935
Apr 15, 202421.6021.8019.4020.4020.40874,365
Apr 12, 202422.2023.2021.2021.6021.60424,495
Apr 11, 202422.0022.8021.4022.4022.40314,850
Apr 10, 202422.8023.0020.8022.0022.00805,615
Apr 09, 202423.8024.0022.8023.4023.40507,190
Apr 08, 202425.2025.8023.6023.6023.60459,450
Apr 05, 202425.4025.5024.6024.8024.80395,980
Apr 04, 202425.6026.4025.0025.2025.20407,705
Apr 03, 202426.4026.6025.0025.8025.80413,315
Apr 02, 202428.0028.1026.2026.2026.20453,625
Apr 01, 202429.6029.8028.0028.6028.60328,840
Mar 28, 202428.8030.4028.8029.6029.60413,895
Mar 27, 202427.8029.4027.2029.2029.20452,890
Mar 26, 202427.2028.6027.0027.8027.80370,110
Mar 25, 202427.8028.4026.6027.0027.00432,630
Mar 22, 202428.4028.4027.4027.6027.60367,170
Mar 21, 202428.8029.8028.2028.6028.60340,030
Mar 20, 202429.0029.0027.4028.6028.60777,560
Mar 19, 202430.2030.6027.6028.0028.00827,605
Mar 18, 202433.8033.8029.8030.0030.001,025,505
Mar 15, 202432.8034.6032.6033.2033.201,326,535
Mar 14, 202433.8033.8032.4032.6032.60394,210
Mar 13, 202433.0034.8032.8034.0034.00375,845
Mar 12, 202434.6034.6033.0033.4033.40466,620
Mar 11, 202434.6036.4034.4034.6034.60357,680
Mar 08, 202434.6036.6034.2034.4034.40461,510
Mar 07, 202433.0035.0032.6034.4034.40526,165
Mar 06, 202432.8033.8031.8032.6032.60494,370
Mar 05, 202432.2033.2031.6032.0032.00380,675
Mar 04, 202434.2034.2031.6032.2032.20622,450
Mar 01, 202434.8035.4033.6033.8033.80460,725
Feb 29, 202436.0036.2034.4034.8034.80351,425
Feb 28, 202436.2037.0034.0035.0035.00573,720
Feb 27, 202435.4038.9835.4038.0038.00765,525
Feb 26, 202433.8035.6032.7035.6035.60418,935
Feb 23, 202434.0034.6032.2033.0033.00461,165
Feb 22, 202435.8036.2033.0033.4033.40561,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...