Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 6.87 | 7.48 | 6.78 | 7.45 | 7.45 | 2,394,800 |
| 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 |
| May 10, 2024 | 20.40 | 20.60 | 19.04 | 19.04 | 19.04 | 1,512,405 |
| May 09, 2024 | 19.64 | 20.60 | 19.02 | 20.60 | 20.60 | 596,190 |
| May 08, 2024 | 19.38 | 20.20 | 18.00 | 19.90 | 19.90 | 1,367,825 |
| May 07, 2024 | 20.80 | 21.00 | 18.82 | 20.20 | 20.20 | 1,043,805 |
| May 06, 2024 | 19.60 | 21.40 | 19.50 | 20.60 | 20.60 | 727,870 |
| May 03, 2024 | 18.00 | 20.00 | 17.80 | 18.96 | 18.96 | 2,299,310 |
| May 02, 2024 | 19.28 | 19.52 | 16.92 | 17.64 | 17.64 | 1,105,430 |
| May 01, 2024 | 17.62 | 19.60 | 17.60 | 18.54 | 18.54 | 1,598,000 |
| Apr 30, 2024 | 17.44 | 17.76 | 16.82 | 17.40 | 17.40 | 670,300 |
| Apr 29, 2024 | 17.78 | 18.40 | 16.80 | 17.68 | 17.68 | 906,025 |
| Apr 26, 2024 | 17.36 | 17.78 | 16.74 | 17.76 | 17.76 | 793,070 |
| Apr 25, 2024 | 17.24 | 17.58 | 15.80 | 17.20 | 17.20 | 1,360,625 |
| Apr 24, 2024 | 18.80 | 19.80 | 16.84 | 17.40 | 17.40 | 1,244,370 |
| Apr 23, 2024 | 15.20 | 19.98 | 15.02 | 18.40 | 18.40 | 3,179,625 |
| Apr 22, 2024 | 16.62 | 16.80 | 14.06 | 15.04 | 15.04 | 2,613,350 |
| Apr 19, 2024 | 18.20 | 18.62 | 15.80 | 17.12 | 17.12 | 1,974,885 |
| Apr 18, 2024 | 19.00 | 20.00 | 18.00 | 19.40 | 19.40 | 1,263,080 |
| Apr 17, 2024 | 20.60 | 21.40 | 18.70 | 18.86 | 18.86 | 987,575 |
| Apr 16, 2024 | 20.20 | 21.00 | 19.60 | 20.80 | 20.80 | 673,935 |
| Apr 15, 2024 | 21.60 | 21.80 | 19.40 | 20.40 | 20.40 | 874,365 |
| Apr 12, 2024 | 22.20 | 23.20 | 21.20 | 21.60 | 21.60 | 424,495 |
| Apr 11, 2024 | 22.00 | 22.80 | 21.40 | 22.40 | 22.40 | 314,850 |
| Apr 10, 2024 | 22.80 | 23.00 | 20.80 | 22.00 | 22.00 | 805,615 |
| Apr 09, 2024 | 23.80 | 24.00 | 22.80 | 23.40 | 23.40 | 507,190 |
| Apr 08, 2024 | 25.20 | 25.80 | 23.60 | 23.60 | 23.60 | 459,450 |
| Apr 05, 2024 | 25.40 | 25.50 | 24.60 | 24.80 | 24.80 | 395,980 |
| Apr 04, 2024 | 25.60 | 26.40 | 25.00 | 25.20 | 25.20 | 407,705 |
| Apr 03, 2024 | 26.40 | 26.60 | 25.00 | 25.80 | 25.80 | 413,315 |
| Apr 02, 2024 | 28.00 | 28.10 | 26.20 | 26.20 | 26.20 | 453,625 |
| Apr 01, 2024 | 29.60 | 29.80 | 28.00 | 28.60 | 28.60 | 328,840 |
| Mar 28, 2024 | 28.80 | 30.40 | 28.80 | 29.60 | 29.60 | 413,895 |
| Mar 27, 2024 | 27.80 | 29.40 | 27.20 | 29.20 | 29.20 | 452,890 |
| Mar 26, 2024 | 27.20 | 28.60 | 27.00 | 27.80 | 27.80 | 370,110 |
| Mar 25, 2024 | 27.80 | 28.40 | 26.60 | 27.00 | 27.00 | 432,630 |
| Mar 22, 2024 | 28.40 | 28.40 | 27.40 | 27.60 | 27.60 | 367,170 |
| Mar 21, 2024 | 28.80 | 29.80 | 28.20 | 28.60 | 28.60 | 340,030 |
| Mar 20, 2024 | 29.00 | 29.00 | 27.40 | 28.60 | 28.60 | 777,560 |
| Mar 19, 2024 | 30.20 | 30.60 | 27.60 | 28.00 | 28.00 | 827,605 |
| Mar 18, 2024 | 33.80 | 33.80 | 29.80 | 30.00 | 30.00 | 1,025,505 |
| Mar 15, 2024 | 32.80 | 34.60 | 32.60 | 33.20 | 33.20 | 1,326,535 |
| Mar 14, 2024 | 33.80 | 33.80 | 32.40 | 32.60 | 32.60 | 394,210 |
| Mar 13, 2024 | 33.00 | 34.80 | 32.80 | 34.00 | 34.00 | 375,845 |
| Mar 12, 2024 | 34.60 | 34.60 | 33.00 | 33.40 | 33.40 | 466,620 |
| Mar 11, 2024 | 34.60 | 36.40 | 34.40 | 34.60 | 34.60 | 357,680 |
| Mar 08, 2024 | 34.60 | 36.60 | 34.20 | 34.40 | 34.40 | 461,510 |
| Mar 07, 2024 | 33.00 | 35.00 | 32.60 | 34.40 | 34.40 | 526,165 |
| Mar 06, 2024 | 32.80 | 33.80 | 31.80 | 32.60 | 32.60 | 494,370 |
| *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.