Canada Markets close in 4 hrs 18 mins

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202125.2925.8325.1025.7525.753,002,125
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, 202125.2925.5423.8224.2824.283,112,290,000
Sep. 02, 202126.0828.7724.8525.9925.993,979,360,000
Sep. 01, 202127.0627.3326.6526.7926.791,159,310,000
Aug. 31, 202125.9527.8625.7527.1127.112,838,310,000
Aug. 30, 202125.9726.1924.6224.8824.881,291,210,000
Aug. 27, 202125.5426.3825.2226.0526.05856,410,000
Aug. 26, 202126.1026.7125.2025.4525.451,010,090,000
Aug. 25, 202126.7027.0425.7526.2626.261,040,510,000
Aug. 24, 202125.5826.6525.4326.4826.481,264,620,000
Aug. 23, 202124.6025.8224.5325.4425.441,087,360,000
Aug. 20, 202124.1224.7723.9924.5324.53903,840,000
Aug. 19, 202125.2625.6824.1124.2524.251,107,520,000
Aug. 18, 202125.1925.9824.6225.2525.251,171,480,000
Aug. 17, 202125.0225.6724.5525.2425.241,156,500,000
Aug. 16, 202125.5926.5825.2225.3325.331,776,400,000
Aug. 13, 202125.2326.3025.0525.3725.372,137,100,000
Aug. 12, 202126.7927.4225.5125.9425.942,287,140,000
Aug. 11, 202129.8530.0026.5027.3627.363,890,710,000
Aug. 10, 202134.7534.8031.0031.3331.332,709,530,000
Aug. 09, 202133.0035.5432.8435.2135.211,809,100,000
Aug. 06, 202131.7935.6231.4333.3733.373,868,800,000
Aug. 05, 202131.0032.1630.6031.5331.531,345,530,000
Aug. 04, 202131.3232.6230.5130.7830.781,129,690,000
Aug. 03, 202131.4431.7529.8431.4031.4011,706,300
Aug. 02, 202129.8232.8029.4531.8731.8715,638,500
Jul. 30, 202130.8231.2429.5829.9929.999,256,400
Jul. 29, 202131.1632.0130.4730.7830.7810,094,700
Jul. 28, 202130.4731.7530.1531.1931.1912,856,200
Jul. 27, 202130.3730.9828.4930.2530.2513,380,800
Jul. 26, 202129.5831.1529.1930.6230.6215,401,000
Jul. 23, 202130.5031.1728.8629.5829.5819,844,900
Jul. 22, 202133.1333.6930.6330.8230.8222,501,900
Jul. 21, 202131.2633.9031.1333.3733.3729,571,700
Jul. 20, 202131.0932.3729.5432.0332.0343,650,200
Jul. 19, 202129.4532.9728.6332.4032.4069,866,800
Jul. 16, 202132.5433.3030.0730.2030.2048,790,700
Jul. 15, 202133.0334.4431.3231.7431.7463,432,200
Jul. 14, 202137.2737.9732.8133.0733.0785,253,300
Jul. 13, 202140.3441.5637.5137.7637.7681,501,200
Jul. 12, 202149.5550.7539.8140.6940.69136,485,500
Jul. 09, 202150.9452.6348.4649.2049.2062,594,500
Jul. 08, 202143.8352.7643.0552.6952.6987,460,500
Jul. 07, 202146.4346.7643.0244.9244.9232,690,100
Jul. 06, 202145.1549.3944.2146.3146.3167,327,700
Jul. 02, 202153.2354.4044.0444.9444.94135,451,200
Jul. 01, 202146.0046.4343.1943.1943.1927,076,800
Jun. 30, 202144.4247.9843.0846.0046.0064,211,600
Jun. 29, 202152.3053.6045.9747.0247.0274,308,500
Jun. 28, 202157.1557.5152.4854.8454.84109,574,500
Jun. 25, 202147.8157.2945.8755.9155.91261,349,700
Jun. 24, 202141.1041.5839.2640.2640.2613,388,200
Jun. 23, 202138.9641.6538.7540.8240.8220,805,800
Jun. 22, 202135.8239.8035.6239.4239.4228,072,700
Jun. 21, 202136.2736.7034.8336.0236.0210,825,100
Jun. 18, 202137.3137.5435.9536.8036.8010,637,000
Jun. 17, 202135.1237.5235.1037.3237.3216,351,700
Jun. 16, 202134.6036.1534.2135.3735.3712,796,900
Jun. 15, 202136.4536.7834.6434.8734.8711,827,000
Jun. 14, 202135.2737.6934.7036.4936.4916,543,200
Jun. 11, 202135.0836.0933.8535.1035.1013,931,800
Jun. 10, 202135.7437.8834.9235.4135.4122,565,600
Jun. 09, 202138.1938.6534.8735.1635.1622,543,200
Jun. 08, 202135.2838.2235.0537.4937.4934,194,900
Jun. 07, 202131.4534.7930.9634.6934.6929,047,000
Jun. 04, 202130.9032.1629.9331.3831.3817,823,800
Jun. 03, 202132.2133.7030.7031.0131.0130,748,500
Jun. 02, 202128.5932.0928.4131.1331.1329,735,200
Jun. 01, 202130.0530.6128.1228.8828.8833,144,200
May 28, 202131.2735.0430.7331.2331.2353,988,500
May 27, 202127.4032.0726.6031.0931.0948,704,200
May 26, 202125.8527.7525.6027.0027.0038,697,300
May 25, 202125.3726.3424.7025.5925.5942,375,700
May 24, 202125.3127.7223.5226.8926.89131,070,700
May 21, 202120.3721.7519.6821.0721.0751,030,700
May 20, 202120.6221.6318.7019.8119.8193,183,000
May 19, 202116.4417.2715.8617.2717.2711,444,500
May 18, 202116.7317.9116.3317.2517.2512,524,200
May 17, 202116.1116.9315.7916.6416.6412,113,300
May 14, 202115.6816.5215.5316.1816.1811,338,800
May 13, 202116.2416.9415.0515.5015.5013,991,100
May 12, 202117.3017.7215.9116.0816.0818,396,400
May 11, 202114.5318.2014.2718.1218.1235,234,000
May 10, 202119.5819.5917.8517.9517.9517,387,000
May 07, 202119.0819.8919.0519.6119.619,413,300
May 06, 202120.0020.0018.6819.1819.1814,544,300
May 05, 202120.2220.7519.8219.9419.948,999,900
May 04, 202120.0021.5519.1620.8020.8016,551,500
May 03, 202121.7221.7220.0120.1420.1413,572,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...