Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 02, 2024 | 5.85 | 6.07 | 5.72 | 6.03 | 6.03 | 1,243,600 |
| Oct 01, 2024 | 6.04 | 6.08 | 5.83 | 5.84 | 5.84 | 1,060,000 |
| Sept 30, 2024 | 6.16 | 6.20 | 5.99 | 6.10 | 6.10 | 1,177,700 |
| Sept 27, 2024 | 6.17 | 6.40 | 6.12 | 6.22 | 6.22 | 873,900 |
| Sept 26, 2024 | 6.00 | 6.20 | 5.93 | 6.03 | 6.03 | 1,205,500 |
| Sept 25, 2024 | 6.10 | 6.14 | 5.83 | 5.84 | 5.84 | 1,149,000 |
| Sept 24, 2024 | 6.20 | 6.32 | 6.03 | 6.10 | 6.10 | 995,100 |
| Sept 23, 2024 | 6.27 | 6.31 | 6.01 | 6.09 | 6.09 | 1,229,100 |
| Sept 20, 2024 | 6.41 | 6.45 | 6.16 | 6.28 | 6.28 | 3,736,800 |
| Sept 19, 2024 | 6.89 | 6.93 | 6.47 | 6.50 | 6.50 | 1,285,000 |
| Sept 18, 2024 | 7.00 | 7.07 | 6.59 | 6.59 | 6.59 | 1,445,000 |
| Sept 17, 2024 | 6.81 | 7.01 | 6.42 | 6.97 | 6.97 | 2,110,900 |
| Sept 16, 2024 | 7.04 | 7.23 | 6.89 | 7.16 | 7.16 | 1,764,700 |
| Sept 13, 2024 | 6.40 | 7.09 | 6.40 | 6.99 | 6.99 | 2,244,100 |
| Sept 12, 2024 | 6.28 | 6.45 | 6.11 | 6.28 | 6.28 | 949,900 |
| Sept 11, 2024 | 5.84 | 6.24 | 5.77 | 6.24 | 6.24 | 868,900 |
| Sept 10, 2024 | 5.95 | 5.98 | 5.75 | 5.92 | 5.92 | 675,500 |
| Sept 09, 2024 | 5.97 | 6.10 | 5.86 | 5.99 | 5.99 | 723,700 |
| Sept 06, 2024 | 6.05 | 6.11 | 5.74 | 5.84 | 5.84 | 981,500 |
| Sept 05, 2024 | 6.30 | 6.47 | 6.01 | 6.04 | 6.04 | 871,100 |
| Sept 04, 2024 | 6.16 | 6.50 | 6.09 | 6.29 | 6.29 | 690,500 |
| Sept 03, 2024 | 6.61 | 6.62 | 6.02 | 6.16 | 6.16 | 1,147,100 |
| Aug 30, 2024 | 6.63 | 6.84 | 6.55 | 6.69 | 6.69 | 732,900 |
| Aug 29, 2024 | 6.54 | 6.78 | 6.40 | 6.58 | 6.58 | 735,300 |
| Aug 28, 2024 | 6.75 | 6.88 | 6.33 | 6.42 | 6.42 | 1,195,400 |
| Aug 27, 2024 | 7.00 | 7.03 | 6.74 | 6.82 | 6.82 | 793,100 |
| Aug 26, 2024 | 7.21 | 7.36 | 6.97 | 7.05 | 7.05 | 1,353,800 |
| Aug 23, 2024 | 6.81 | 7.12 | 6.77 | 7.12 | 7.12 | 1,280,500 |
| Aug 22, 2024 | 7.00 | 7.07 | 6.66 | 6.67 | 6.67 | 1,244,900 |
| Aug 21, 2024 | 6.60 | 7.22 | 6.53 | 7.01 | 7.01 | 1,941,200 |
| Aug 20, 2024 | 6.85 | 7.11 | 6.48 | 6.51 | 6.51 | 1,245,000 |
| Aug 19, 2024 | 6.64 | 6.88 | 6.47 | 6.82 | 6.82 | 967,400 |
| Aug 16, 2024 | 6.80 | 7.33 | 6.41 | 6.57 | 6.57 | 2,731,800 |
| Aug 15, 2024 | 6.32 | 6.91 | 6.32 | 6.85 | 6.85 | 2,269,000 |
| Aug 14, 2024 | 6.29 | 6.29 | 5.96 | 6.21 | 6.21 | 876,300 |
| Aug 13, 2024 | 5.86 | 6.28 | 5.84 | 6.17 | 6.17 | 1,082,300 |
| Aug 12, 2024 | 6.22 | 6.29 | 5.76 | 5.82 | 5.82 | 1,314,100 |
| Aug 09, 2024 | 6.09 | 6.43 | 6.02 | 6.14 | 6.14 | 1,211,300 |
| Aug 08, 2024 | 5.80 | 6.37 | 5.73 | 6.01 | 6.01 | 3,107,800 |
| Aug 07, 2024 | 5.84 | 5.86 | 5.26 | 5.27 | 5.27 | 1,871,800 |
| Aug 06, 2024 | 5.98 | 6.01 | 5.60 | 5.64 | 5.64 | 1,329,000 |
| Aug 05, 2024 | 5.40 | 6.06 | 5.30 | 5.94 | 5.94 | 1,714,600 |
| Aug 02, 2024 | 6.05 | 6.55 | 6.00 | 6.01 | 6.01 | 1,662,500 |
| Aug 01, 2024 | 7.12 | 7.12 | 5.85 | 6.40 | 6.40 | 3,106,200 |
| Jul 31, 2024 | 7.12 | 7.80 | 7.01 | 7.11 | 7.11 | 2,123,600 |
| Jul 30, 2024 | 7.16 | 7.35 | 6.86 | 7.06 | 7.06 | 1,146,500 |
| Jul 29, 2024 | 7.46 | 7.58 | 7.09 | 7.09 | 7.09 | 1,703,100 |
| Jul 26, 2024 | 6.87 | 7.48 | 6.78 | 7.45 | 7.45 | 2,399,000 |
| Jul 25, 2024 | 6.40 | 6.99 | 6.32 | 6.72 | 6.72 | 1,374,900 |
| Jul 24, 2024 | 6.76 | 6.99 | 6.44 | 6.46 | 6.46 | 1,488,400 |
| Jul 23, 2024 | 6.91 | 7.14 | 6.82 | 6.86 | 6.86 | 1,556,900 |
| Jul 22, 2024 | 6.50 | 7.10 | 6.44 | 7.04 | 7.04 | 3,401,100 |
| Jul 19, 2024 | 6.50 | 6.60 | 6.22 | 6.46 | 6.46 | 2,103,000 |
| Jul 18, 2024 | 7.19 | 7.20 | 6.52 | 6.56 | 6.56 | 3,952,500 |
| Jul 17, 2024 | 7.88 | 8.29 | 7.00 | 7.15 | 7.15 | 4,628,600 |
| Jul 16, 2024 | 7.66 | 8.07 | 7.53 | 8.04 | 8.04 | 2,963,400 |
| Jul 15, 2024 | 8.10 | 8.10 | 7.35 | 7.55 | 7.55 | 3,840,100 |
| Jul 12, 2024 | 7.80 | 8.32 | 7.60 | 8.17 | 8.17 | 3,588,500 |
| Jul 11, 2024 | 7.15 | 7.85 | 7.08 | 7.72 | 7.72 | 4,707,300 |
| Jul 10, 2024 | 7.11 | 7.52 | 7.01 | 7.06 | 7.06 | 2,683,900 |
| Jul 09, 2024 | 7.80 | 7.83 | 7.00 | 7.04 | 7.04 | 3,494,600 |
| Jul 08, 2024 | 8.29 | 8.79 | 7.80 | 7.82 | 7.82 | 2,515,400 |
| Jul 05, 2024 | 7.90 | 8.50 | 7.54 | 8.24 | 8.24 | 2,855,700 |
| Jul 03, 2024 | 7.98 | 8.29 | 7.80 | 7.87 | 7.87 | 975,300 |
| Jul 02, 2024 | 7.85 | 8.13 | 7.79 | 7.94 | 7.94 | 1,318,600 |
| Jul 01, 2024 | 8.39 | 8.60 | 7.76 | 7.93 | 7.93 | 1,667,100 |
| Jun 28, 2024 | 8.71 | 8.71 | 8.21 | 8.43 | 8.43 | 2,571,800 |
| Jun 27, 2024 | 8.78 | 9.14 | 8.65 | 8.75 | 8.75 | 1,378,900 |
| Jun 26, 2024 | 8.68 | 9.23 | 8.56 | 8.88 | 8.88 | 1,268,800 |
| Jun 25, 2024 | 8.74 | 9.06 | 8.54 | 8.71 | 8.71 | 2,022,100 |
| Jun 24, 2024 | 9.30 | 9.77 | 8.66 | 8.84 | 8.84 | 2,474,300 |
| Jun 21, 2024 | 8.91 | 9.73 | 8.55 | 9.52 | 9.52 | 6,102,100 |
| Jun 20, 2024 | 9.92 | 10.00 | 8.76 | 8.86 | 8.86 | 3,396,100 |
| Jun 18, 2024 | 11.50 | 11.50 | 9.29 | 10.13 | 10.13 | 5,511,500 |
| Jun 17, 2024 | 10.00 | 12.72 | 9.10 | 11.70 | 11.70 | 3,986,700 |
| Jun 17, 2024 | 1:20 Stock Split | |||||
| Jun 14, 2024 | 14.80 | 14.82 | 13.40 | 13.70 | 13.70 | 2,887,950 |
| Jun 13, 2024 | 14.80 | 15.96 | 14.28 | 14.60 | 14.60 | 4,201,530 |
| Jun 12, 2024 | 17.80 | 18.24 | 16.92 | 17.04 | 17.04 | 2,557,570 |
| Jun 11, 2024 | 16.00 | 18.60 | 15.44 | 18.02 | 18.02 | 3,893,430 |
| Jun 10, 2024 | 16.92 | 17.40 | 16.02 | 16.04 | 16.04 | 3,017,775 |
| Jun 07, 2024 | 16.60 | 17.20 | 16.40 | 16.92 | 16.92 | 1,271,400 |
| Jun 06, 2024 | 17.20 | 17.36 | 16.50 | 16.56 | 16.56 | 1,183,545 |
| Jun 05, 2024 | 17.40 | 17.80 | 16.88 | 17.26 | 17.26 | 2,300,715 |
| Jun 04, 2024 | 17.90 | 18.78 | 17.28 | 17.30 | 17.30 | 2,011,475 |
| Jun 03, 2024 | 18.26 | 18.40 | 17.24 | 18.16 | 18.16 | 1,819,150 |
| May 31, 2024 | 17.70 | 18.84 | 17.08 | 17.30 | 17.30 | 2,193,140 |
| May 30, 2024 | 19.50 | 19.54 | 17.22 | 17.58 | 17.58 | 2,608,620 |
| May 29, 2024 | 20.60 | 20.60 | 18.84 | 19.02 | 19.02 | 1,415,385 |
| May 28, 2024 | 17.92 | 23.00 | 17.86 | 21.00 | 21.00 | 2,384,465 |
| May 24, 2024 | 18.30 | 18.30 | 17.00 | 17.14 | 17.14 | 973,145 |
| May 23, 2024 | 19.00 | 19.08 | 17.74 | 18.08 | 18.08 | 795,900 |
| May 22, 2024 | 19.20 | 19.82 | 18.36 | 18.40 | 18.40 | 586,530 |
| May 21, 2024 | 19.84 | 19.92 | 19.26 | 19.40 | 19.40 | 624,075 |
| May 20, 2024 | 20.40 | 20.56 | 19.40 | 19.88 | 19.88 | 839,665 |
| May 17, 2024 | 20.20 | 21.60 | 19.26 | 20.20 | 20.20 | 667,595 |
| May 16, 2024 | 22.00 | 22.00 | 20.40 | 20.60 | 20.60 | 426,595 |
| May 15, 2024 | 23.60 | 24.00 | 21.00 | 21.20 | 21.20 | 1,169,720 |
| May 14, 2024 | 25.40 | 28.20 | 23.40 | 25.40 | 25.40 | 3,936,750 |
| May 13, 2024 | 19.40 | 21.80 | 19.26 | 20.80 | 20.80 | 1,032,880 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.