Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 6.98 | 6.95 | 6.71 | 6.74 | 6.74 | 2,800,900 |
| Aug 16, 2022 | 7.05 | 7.20 | 6.80 | 7.04 | 7.04 | 8,552,500 |
| Aug 15, 2022 | 7.03 | 7.33 | 6.95 | 7.08 | 7.08 | 5,820,700 |
| Aug 12, 2022 | 7.04 | 7.19 | 6.80 | 7.12 | 7.12 | 7,792,000 |
| Aug 11, 2022 | 7.10 | 7.37 | 6.82 | 6.98 | 6.98 | 9,454,600 |
| Aug 10, 2022 | 6.91 | 7.06 | 6.74 | 7.02 | 7.02 | 8,380,600 |
| Aug 09, 2022 | 6.73 | 7.02 | 6.52 | 6.64 | 6.64 | 6,574,300 |
| Aug 08, 2022 | 6.87 | 7.17 | 6.67 | 6.81 | 6.81 | 11,415,500 |
| Aug 05, 2022 | 6.75 | 7.27 | 6.62 | 6.76 | 6.76 | 19,763,600 |
| Aug 04, 2022 | 8.35 | 8.56 | 8.14 | 8.19 | 8.19 | 8,058,700 |
| Aug 03, 2022 | 7.99 | 8.30 | 7.90 | 8.25 | 8.25 | 5,373,500 |
| Aug 02, 2022 | 7.28 | 8.08 | 7.25 | 7.84 | 7.84 | 8,558,900 |
| Aug 01, 2022 | 7.37 | 7.54 | 7.27 | 7.40 | 7.40 | 7,609,500 |
| Jul 29, 2022 | 7.29 | 7.46 | 7.15 | 7.44 | 7.44 | 3,845,300 |
| Jul 28, 2022 | 7.21 | 7.43 | 6.97 | 7.38 | 7.38 | 4,076,800 |
| Jul 27, 2022 | 7.16 | 7.23 | 7.00 | 7.19 | 7.19 | 3,914,600 |
| Jul 26, 2022 | 7.01 | 7.09 | 6.87 | 6.96 | 6.96 | 3,794,800 |
| Jul 25, 2022 | 7.34 | 7.35 | 7.07 | 7.12 | 7.12 | 4,406,900 |
| Jul 22, 2022 | 7.70 | 7.73 | 7.25 | 7.32 | 7.32 | 5,302,900 |
| Jul 21, 2022 | 7.63 | 7.84 | 7.54 | 7.74 | 7.74 | 4,537,300 |
| Jul 20, 2022 | 7.58 | 7.84 | 7.51 | 7.70 | 7.70 | 6,139,200 |
| Jul 19, 2022 | 7.41 | 7.69 | 7.35 | 7.58 | 7.58 | 6,021,800 |
| Jul 18, 2022 | 7.49 | 7.75 | 7.21 | 7.23 | 7.23 | 7,911,000 |
| Jul 15, 2022 | 7.15 | 7.35 | 6.89 | 7.35 | 7.35 | 6,545,200 |
| Jul 14, 2022 | 6.94 | 7.00 | 6.72 | 6.94 | 6.94 | 5,855,300 |
| Jul 13, 2022 | 6.65 | 7.08 | 6.61 | 6.95 | 6.95 | 5,255,800 |
| Jul 12, 2022 | 6.62 | 6.95 | 6.52 | 6.93 | 6.93 | 6,767,700 |
| Jul 11, 2022 | 7.20 | 7.21 | 6.59 | 6.59 | 6.59 | 7,812,300 |
| Jul 08, 2022 | 7.00 | 7.44 | 6.93 | 7.32 | 7.32 | 9,965,700 |
| Jul 07, 2022 | 6.64 | 7.35 | 6.61 | 7.23 | 7.23 | 14,212,400 |
| Jul 06, 2022 | 6.46 | 6.64 | 6.35 | 6.45 | 6.45 | 5,157,500 |
| Jul 05, 2022 | 6.19 | 6.48 | 5.84 | 6.48 | 6.48 | 6,779,700 |
| Jul 01, 2022 | 6.11 | 6.32 | 6.03 | 6.28 | 6.28 | 5,451,400 |
| Jun 30, 2022 | 5.89 | 6.18 | 5.72 | 6.02 | 6.02 | 6,885,200 |
| Jun 29, 2022 | 6.22 | 6.24 | 5.84 | 6.00 | 6.00 | 6,792,100 |
| Jun 28, 2022 | 6.69 | 6.72 | 6.28 | 6.29 | 6.29 | 6,420,100 |
| Jun 27, 2022 | 6.60 | 6.73 | 6.28 | 6.64 | 6.64 | 7,204,500 |
| Jun 24, 2022 | 6.50 | 6.78 | 6.43 | 6.57 | 6.57 | 31,874,000 |
| Jun 23, 2022 | 6.27 | 6.53 | 6.18 | 6.47 | 6.47 | 6,426,300 |
| Jun 22, 2022 | 5.92 | 6.58 | 5.85 | 6.27 | 6.27 | 9,104,600 |
| Jun 21, 2022 | 6.13 | 6.37 | 6.03 | 6.08 | 6.08 | 10,047,900 |
| Jun 17, 2022 | 5.80 | 6.36 | 5.78 | 6.25 | 6.25 | 10,938,600 |
| Jun 16, 2022 | 5.80 | 5.99 | 5.59 | 5.78 | 5.78 | 8,844,700 |
| Jun 15, 2022 | 5.85 | 6.16 | 5.73 | 6.05 | 6.05 | 8,632,100 |
| Jun 14, 2022 | 5.83 | 5.84 | 5.55 | 5.77 | 5.77 | 7,076,900 |
| Jun 13, 2022 | 6.00 | 6.07 | 5.62 | 5.66 | 5.66 | 9,900,700 |
| Jun 10, 2022 | 6.58 | 6.75 | 6.28 | 6.31 | 6.31 | 7,711,900 |
| Jun 09, 2022 | 7.36 | 7.36 | 6.69 | 6.70 | 6.70 | 9,352,700 |
| Jun 08, 2022 | 6.84 | 7.49 | 6.81 | 7.40 | 7.40 | 8,432,900 |
| Jun 07, 2022 | 6.95 | 6.97 | 6.58 | 6.92 | 6.92 | 10,548,200 |
| Jun 06, 2022 | 7.14 | 7.24 | 6.94 | 7.06 | 7.06 | 7,901,200 |
| Jun 03, 2022 | 7.02 | 7.22 | 6.87 | 6.96 | 6.96 | 6,075,300 |
| Jun 02, 2022 | 6.77 | 7.38 | 6.75 | 7.27 | 7.27 | 8,414,500 |
| Jun 01, 2022 | 7.05 | 7.16 | 6.60 | 6.77 | 6.77 | 7,285,600 |
| May 31, 2022 | 7.17 | 7.25 | 6.86 | 7.01 | 7.01 | 9,870,500 |
| May 27, 2022 | 6.70 | 7.23 | 6.70 | 7.11 | 7.11 | 8,989,700 |
| May 26, 2022 | 6.45 | 6.95 | 6.37 | 6.68 | 6.68 | 7,023,300 |
| May 25, 2022 | 6.15 | 6.53 | 6.10 | 6.47 | 6.47 | 6,420,700 |
| May 24, 2022 | 6.43 | 6.51 | 6.05 | 6.18 | 6.18 | 8,509,600 |
| May 23, 2022 | 6.49 | 6.65 | 6.26 | 6.56 | 6.56 | 7,403,900 |
| May 20, 2022 | 6.62 | 6.72 | 6.27 | 6.55 | 6.55 | 9,183,900 |
| May 19, 2022 | 6.39 | 6.90 | 6.30 | 6.58 | 6.58 | 10,350,400 |
| May 18, 2022 | 6.60 | 6.93 | 6.32 | 6.37 | 6.37 | 10,125,400 |
| May 17, 2022 | 6.36 | 6.84 | 6.28 | 6.69 | 6.69 | 12,945,200 |
| May 16, 2022 | 6.44 | 6.73 | 6.20 | 6.20 | 6.20 | 8,910,100 |
| May 13, 2022 | 6.17 | 6.69 | 6.13 | 6.54 | 6.54 | 14,143,100 |
| May 12, 2022 | 5.25 | 6.20 | 5.14 | 5.84 | 5.84 | 16,577,000 |
| May 11, 2022 | 5.77 | 6.07 | 5.37 | 5.37 | 5.37 | 12,635,600 |
| May 10, 2022 | 6.36 | 6.42 | 5.60 | 5.85 | 5.85 | 15,537,100 |
| May 09, 2022 | 6.59 | 6.60 | 6.06 | 6.07 | 6.07 | 12,586,300 |
| May 06, 2022 | 7.08 | 7.09 | 6.35 | 6.80 | 6.80 | 18,950,900 |
| May 05, 2022 | 8.14 | 8.14 | 7.40 | 7.50 | 7.50 | 12,625,900 |
| May 04, 2022 | 7.90 | 8.32 | 7.51 | 8.26 | 8.26 | 10,324,000 |
| May 03, 2022 | 7.81 | 8.11 | 7.70 | 7.93 | 7.93 | 8,000,500 |
| May 02, 2022 | 7.45 | 7.89 | 7.38 | 7.89 | 7.89 | 8,698,000 |
| Apr 29, 2022 | 7.90 | 8.18 | 7.48 | 7.49 | 7.49 | 7,929,300 |
| Apr 28, 2022 | 7.76 | 8.00 | 7.28 | 7.90 | 7.90 | 10,304,200 |
| Apr 27, 2022 | 7.76 | 8.04 | 7.61 | 7.71 | 7.71 | 8,451,500 |
| Apr 26, 2022 | 8.26 | 8.34 | 7.79 | 7.79 | 7.79 | 6,674,400 |
| Apr 25, 2022 | 7.99 | 8.41 | 7.94 | 8.33 | 8.33 | 10,567,800 |
| Apr 22, 2022 | 8.14 | 8.32 | 7.80 | 7.99 | 7.99 | 8,624,900 |
| Apr 21, 2022 | 8.58 | 8.73 | 7.86 | 7.99 | 7.99 | 10,465,200 |
| Apr 20, 2022 | 9.13 | 9.17 | 8.40 | 8.42 | 8.42 | 9,154,100 |
| Apr 19, 2022 | 8.52 | 9.22 | 8.48 | 9.19 | 9.19 | 12,183,900 |
| Apr 18, 2022 | 8.93 | 8.95 | 8.34 | 8.56 | 8.56 | 8,090,200 |
| Apr 14, 2022 | 9.08 | 9.17 | 8.80 | 8.99 | 8.99 | 5,878,800 |
| Apr 13, 2022 | 8.84 | 9.19 | 8.70 | 9.12 | 9.12 | 6,330,400 |
| Apr 12, 2022 | 8.88 | 9.24 | 8.63 | 8.82 | 8.82 | 10,404,800 |
| Apr 11, 2022 | 8.56 | 9.10 | 8.29 | 8.72 | 8.72 | 8,796,500 |
| Apr 08, 2022 | 8.91 | 8.99 | 8.57 | 8.69 | 8.69 | 7,928,900 |
| Apr 07, 2022 | 9.07 | 9.32 | 8.56 | 8.99 | 8.99 | 9,180,200 |
| Apr 06, 2022 | 9.39 | 9.40 | 8.81 | 9.11 | 9.11 | 14,943,300 |
| Apr 05, 2022 | 10.58 | 10.69 | 9.58 | 9.61 | 9.61 | 12,182,900 |
| Apr 04, 2022 | 10.14 | 10.69 | 10.07 | 10.54 | 10.54 | 9,703,000 |
| Apr 01, 2022 | 9.98 | 10.40 | 9.74 | 9.99 | 9.99 | 9,931,400 |
| Mar 31, 2022 | 10.56 | 10.65 | 9.87 | 9.88 | 9.88 | 13,557,000 |
| Mar 30, 2022 | 10.80 | 11.14 | 10.46 | 10.69 | 10.69 | 13,839,900 |
| Mar 29, 2022 | 9.90 | 11.25 | 9.90 | 11.01 | 11.01 | 30,799,600 |
| Mar 28, 2022 | 9.46 | 9.91 | 9.26 | 9.76 | 9.76 | 9,594,800 |
| Mar 25, 2022 | 9.73 | 9.74 | 9.28 | 9.43 | 9.43 | 7,030,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
