Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.75+0.56 (+2.23%)
As of 11:42AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 22, 2021 | 25.29 | 25.83 | 25.10 | 25.75 | 25.75 | 3,002,125 |
| Sep. 21, 2021 | - | - | - | - | - | - |
| Sep. 20, 2021 | - | - | - | - | - | - |
| Sep. 17, 2021 | - | - | - | - | - | - |
| Sep. 16, 2021 | - | - | - | - | - | - |
| Sep. 15, 2021 | - | - | - | - | - | - |
| Sep. 14, 2021 | - | - | - | - | - | - |
| Sep. 13, 2021 | - | - | - | - | - | - |
| Sep. 10, 2021 | - | - | - | - | - | - |
| Sep. 09, 2021 | - | - | - | - | - | - |
| Sep. 08, 2021 | - | - | - | - | - | - |
| Sep. 07, 2021 | - | - | - | - | - | - |
| Sep. 03, 2021 | 25.29 | 25.54 | 23.82 | 24.28 | 24.28 | 3,112,290,000 |
| Sep. 02, 2021 | 26.08 | 28.77 | 24.85 | 25.99 | 25.99 | 3,979,360,000 |
| Sep. 01, 2021 | 27.06 | 27.33 | 26.65 | 26.79 | 26.79 | 1,159,310,000 |
| Aug. 31, 2021 | 25.95 | 27.86 | 25.75 | 27.11 | 27.11 | 2,838,310,000 |
| Aug. 30, 2021 | 25.97 | 26.19 | 24.62 | 24.88 | 24.88 | 1,291,210,000 |
| Aug. 27, 2021 | 25.54 | 26.38 | 25.22 | 26.05 | 26.05 | 856,410,000 |
| Aug. 26, 2021 | 26.10 | 26.71 | 25.20 | 25.45 | 25.45 | 1,010,090,000 |
| Aug. 25, 2021 | 26.70 | 27.04 | 25.75 | 26.26 | 26.26 | 1,040,510,000 |
| Aug. 24, 2021 | 25.58 | 26.65 | 25.43 | 26.48 | 26.48 | 1,264,620,000 |
| Aug. 23, 2021 | 24.60 | 25.82 | 24.53 | 25.44 | 25.44 | 1,087,360,000 |
| Aug. 20, 2021 | 24.12 | 24.77 | 23.99 | 24.53 | 24.53 | 903,840,000 |
| Aug. 19, 2021 | 25.26 | 25.68 | 24.11 | 24.25 | 24.25 | 1,107,520,000 |
| Aug. 18, 2021 | 25.19 | 25.98 | 24.62 | 25.25 | 25.25 | 1,171,480,000 |
| Aug. 17, 2021 | 25.02 | 25.67 | 24.55 | 25.24 | 25.24 | 1,156,500,000 |
| Aug. 16, 2021 | 25.59 | 26.58 | 25.22 | 25.33 | 25.33 | 1,776,400,000 |
| Aug. 13, 2021 | 25.23 | 26.30 | 25.05 | 25.37 | 25.37 | 2,137,100,000 |
| Aug. 12, 2021 | 26.79 | 27.42 | 25.51 | 25.94 | 25.94 | 2,287,140,000 |
| Aug. 11, 2021 | 29.85 | 30.00 | 26.50 | 27.36 | 27.36 | 3,890,710,000 |
| Aug. 10, 2021 | 34.75 | 34.80 | 31.00 | 31.33 | 31.33 | 2,709,530,000 |
| Aug. 09, 2021 | 33.00 | 35.54 | 32.84 | 35.21 | 35.21 | 1,809,100,000 |
| Aug. 06, 2021 | 31.79 | 35.62 | 31.43 | 33.37 | 33.37 | 3,868,800,000 |
| Aug. 05, 2021 | 31.00 | 32.16 | 30.60 | 31.53 | 31.53 | 1,345,530,000 |
| Aug. 04, 2021 | 31.32 | 32.62 | 30.51 | 30.78 | 30.78 | 1,129,690,000 |
| Aug. 03, 2021 | 31.44 | 31.75 | 29.84 | 31.40 | 31.40 | 11,706,300 |
| Aug. 02, 2021 | 29.82 | 32.80 | 29.45 | 31.87 | 31.87 | 15,638,500 |
| Jul. 30, 2021 | 30.82 | 31.24 | 29.58 | 29.99 | 29.99 | 9,256,400 |
| Jul. 29, 2021 | 31.16 | 32.01 | 30.47 | 30.78 | 30.78 | 10,094,700 |
| Jul. 28, 2021 | 30.47 | 31.75 | 30.15 | 31.19 | 31.19 | 12,856,200 |
| Jul. 27, 2021 | 30.37 | 30.98 | 28.49 | 30.25 | 30.25 | 13,380,800 |
| Jul. 26, 2021 | 29.58 | 31.15 | 29.19 | 30.62 | 30.62 | 15,401,000 |
| Jul. 23, 2021 | 30.50 | 31.17 | 28.86 | 29.58 | 29.58 | 19,844,900 |
| Jul. 22, 2021 | 33.13 | 33.69 | 30.63 | 30.82 | 30.82 | 22,501,900 |
| Jul. 21, 2021 | 31.26 | 33.90 | 31.13 | 33.37 | 33.37 | 29,571,700 |
| Jul. 20, 2021 | 31.09 | 32.37 | 29.54 | 32.03 | 32.03 | 43,650,200 |
| Jul. 19, 2021 | 29.45 | 32.97 | 28.63 | 32.40 | 32.40 | 69,866,800 |
| Jul. 16, 2021 | 32.54 | 33.30 | 30.07 | 30.20 | 30.20 | 48,790,700 |
| Jul. 15, 2021 | 33.03 | 34.44 | 31.32 | 31.74 | 31.74 | 63,432,200 |
| Jul. 14, 2021 | 37.27 | 37.97 | 32.81 | 33.07 | 33.07 | 85,253,300 |
| Jul. 13, 2021 | 40.34 | 41.56 | 37.51 | 37.76 | 37.76 | 81,501,200 |
| Jul. 12, 2021 | 49.55 | 50.75 | 39.81 | 40.69 | 40.69 | 136,485,500 |
| Jul. 09, 2021 | 50.94 | 52.63 | 48.46 | 49.20 | 49.20 | 62,594,500 |
| Jul. 08, 2021 | 43.83 | 52.76 | 43.05 | 52.69 | 52.69 | 87,460,500 |
| Jul. 07, 2021 | 46.43 | 46.76 | 43.02 | 44.92 | 44.92 | 32,690,100 |
| Jul. 06, 2021 | 45.15 | 49.39 | 44.21 | 46.31 | 46.31 | 67,327,700 |
| Jul. 02, 2021 | 53.23 | 54.40 | 44.04 | 44.94 | 44.94 | 135,451,200 |
| Jul. 01, 2021 | 46.00 | 46.43 | 43.19 | 43.19 | 43.19 | 27,076,800 |
| Jun. 30, 2021 | 44.42 | 47.98 | 43.08 | 46.00 | 46.00 | 64,211,600 |
| Jun. 29, 2021 | 52.30 | 53.60 | 45.97 | 47.02 | 47.02 | 74,308,500 |
| Jun. 28, 2021 | 57.15 | 57.51 | 52.48 | 54.84 | 54.84 | 109,574,500 |
| Jun. 25, 2021 | 47.81 | 57.29 | 45.87 | 55.91 | 55.91 | 261,349,700 |
| Jun. 24, 2021 | 41.10 | 41.58 | 39.26 | 40.26 | 40.26 | 13,388,200 |
| Jun. 23, 2021 | 38.96 | 41.65 | 38.75 | 40.82 | 40.82 | 20,805,800 |
| Jun. 22, 2021 | 35.82 | 39.80 | 35.62 | 39.42 | 39.42 | 28,072,700 |
| Jun. 21, 2021 | 36.27 | 36.70 | 34.83 | 36.02 | 36.02 | 10,825,100 |
| Jun. 18, 2021 | 37.31 | 37.54 | 35.95 | 36.80 | 36.80 | 10,637,000 |
| Jun. 17, 2021 | 35.12 | 37.52 | 35.10 | 37.32 | 37.32 | 16,351,700 |
| Jun. 16, 2021 | 34.60 | 36.15 | 34.21 | 35.37 | 35.37 | 12,796,900 |
| Jun. 15, 2021 | 36.45 | 36.78 | 34.64 | 34.87 | 34.87 | 11,827,000 |
| Jun. 14, 2021 | 35.27 | 37.69 | 34.70 | 36.49 | 36.49 | 16,543,200 |
| Jun. 11, 2021 | 35.08 | 36.09 | 33.85 | 35.10 | 35.10 | 13,931,800 |
| Jun. 10, 2021 | 35.74 | 37.88 | 34.92 | 35.41 | 35.41 | 22,565,600 |
| Jun. 09, 2021 | 38.19 | 38.65 | 34.87 | 35.16 | 35.16 | 22,543,200 |
| Jun. 08, 2021 | 35.28 | 38.22 | 35.05 | 37.49 | 37.49 | 34,194,900 |
| Jun. 07, 2021 | 31.45 | 34.79 | 30.96 | 34.69 | 34.69 | 29,047,000 |
| Jun. 04, 2021 | 30.90 | 32.16 | 29.93 | 31.38 | 31.38 | 17,823,800 |
| Jun. 03, 2021 | 32.21 | 33.70 | 30.70 | 31.01 | 31.01 | 30,748,500 |
| Jun. 02, 2021 | 28.59 | 32.09 | 28.41 | 31.13 | 31.13 | 29,735,200 |
| Jun. 01, 2021 | 30.05 | 30.61 | 28.12 | 28.88 | 28.88 | 33,144,200 |
| May 28, 2021 | 31.27 | 35.04 | 30.73 | 31.23 | 31.23 | 53,988,500 |
| May 27, 2021 | 27.40 | 32.07 | 26.60 | 31.09 | 31.09 | 48,704,200 |
| May 26, 2021 | 25.85 | 27.75 | 25.60 | 27.00 | 27.00 | 38,697,300 |
| May 25, 2021 | 25.37 | 26.34 | 24.70 | 25.59 | 25.59 | 42,375,700 |
| May 24, 2021 | 25.31 | 27.72 | 23.52 | 26.89 | 26.89 | 131,070,700 |
| May 21, 2021 | 20.37 | 21.75 | 19.68 | 21.07 | 21.07 | 51,030,700 |
| May 20, 2021 | 20.62 | 21.63 | 18.70 | 19.81 | 19.81 | 93,183,000 |
| May 19, 2021 | 16.44 | 17.27 | 15.86 | 17.27 | 17.27 | 11,444,500 |
| May 18, 2021 | 16.73 | 17.91 | 16.33 | 17.25 | 17.25 | 12,524,200 |
| May 17, 2021 | 16.11 | 16.93 | 15.79 | 16.64 | 16.64 | 12,113,300 |
| May 14, 2021 | 15.68 | 16.52 | 15.53 | 16.18 | 16.18 | 11,338,800 |
| May 13, 2021 | 16.24 | 16.94 | 15.05 | 15.50 | 15.50 | 13,991,100 |
| May 12, 2021 | 17.30 | 17.72 | 15.91 | 16.08 | 16.08 | 18,396,400 |
| May 11, 2021 | 14.53 | 18.20 | 14.27 | 18.12 | 18.12 | 35,234,000 |
| May 10, 2021 | 19.58 | 19.59 | 17.85 | 17.95 | 17.95 | 17,387,000 |
| May 07, 2021 | 19.08 | 19.89 | 19.05 | 19.61 | 19.61 | 9,413,300 |
| May 06, 2021 | 20.00 | 20.00 | 18.68 | 19.18 | 19.18 | 14,544,300 |
| May 05, 2021 | 20.22 | 20.75 | 19.82 | 19.94 | 19.94 | 8,999,900 |
| May 04, 2021 | 20.00 | 21.55 | 19.16 | 20.80 | 20.80 | 16,551,500 |
| May 03, 2021 | 21.72 | 21.72 | 20.01 | 20.14 | 20.14 | 13,572,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
