Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 5.01 | 5.17 | 5.01 | 5.14 | 5.14 | 3,250,700 |
| Dec 01, 2022 | 5.15 | 5.33 | 4.93 | 5.20 | 5.20 | 5,164,700 |
| Nov 30, 2022 | 4.95 | 5.14 | 4.73 | 5.09 | 5.09 | 4,917,600 |
| Nov 29, 2022 | 4.80 | 5.03 | 4.80 | 4.91 | 4.91 | 4,834,600 |
| Nov 28, 2022 | 5.00 | 5.10 | 4.72 | 4.76 | 4.76 | 4,516,900 |
| Nov 25, 2022 | 5.12 | 5.13 | 5.05 | 5.10 | 5.10 | 1,199,700 |
| Nov 23, 2022 | 5.04 | 5.20 | 5.01 | 5.14 | 5.14 | 3,326,700 |
| Nov 22, 2022 | 5.07 | 5.10 | 4.95 | 5.02 | 5.02 | 2,588,500 |
| Nov 21, 2022 | 5.25 | 5.25 | 5.00 | 5.04 | 5.04 | 3,692,100 |
| Nov 18, 2022 | 5.41 | 5.50 | 5.26 | 5.30 | 5.30 | 3,107,100 |
| Nov 17, 2022 | 5.22 | 5.36 | 5.10 | 5.31 | 5.31 | 3,054,700 |
| Nov 16, 2022 | 5.39 | 5.43 | 5.23 | 5.36 | 5.36 | 3,031,900 |
| Nov 15, 2022 | 5.61 | 5.67 | 5.37 | 5.49 | 5.49 | 7,513,000 |
| Nov 14, 2022 | 5.43 | 5.60 | 5.31 | 5.46 | 5.46 | 5,566,300 |
| Nov 11, 2022 | 5.26 | 5.57 | 5.24 | 5.50 | 5.50 | 6,447,500 |
| Nov 10, 2022 | 5.01 | 5.30 | 5.01 | 5.29 | 5.29 | 8,101,100 |
| Nov 09, 2022 | 4.92 | 5.20 | 4.71 | 4.73 | 4.73 | 5,720,500 |
| Nov 08, 2022 | 5.20 | 5.25 | 4.87 | 5.00 | 5.00 | 8,030,800 |
| Nov 07, 2022 | 4.82 | 5.26 | 4.81 | 5.21 | 5.21 | 8,079,200 |
| Nov 04, 2022 | 4.80 | 4.93 | 4.61 | 4.92 | 4.92 | 6,572,800 |
| Nov 03, 2022 | 4.51 | 4.64 | 4.41 | 4.58 | 4.58 | 6,022,400 |
| Nov 02, 2022 | 4.81 | 4.90 | 4.53 | 4.53 | 4.53 | 5,418,100 |
| Nov 01, 2022 | 4.79 | 5.01 | 4.74 | 4.79 | 4.79 | 5,149,100 |
| Oct 31, 2022 | 4.64 | 4.70 | 4.57 | 4.62 | 4.62 | 3,823,400 |
| Oct 28, 2022 | 4.54 | 4.67 | 4.41 | 4.66 | 4.66 | 4,212,100 |
| Oct 27, 2022 | 4.52 | 4.72 | 4.49 | 4.51 | 4.51 | 4,082,200 |
| Oct 26, 2022 | 4.56 | 4.71 | 4.44 | 4.46 | 4.46 | 4,959,400 |
| Oct 25, 2022 | 4.45 | 4.71 | 4.44 | 4.62 | 4.62 | 4,429,300 |
| Oct 24, 2022 | 4.45 | 4.49 | 4.29 | 4.46 | 4.46 | 3,340,900 |
| Oct 21, 2022 | 4.21 | 4.45 | 4.11 | 4.45 | 4.45 | 6,041,900 |
| Oct 20, 2022 | 4.47 | 4.53 | 4.26 | 4.26 | 4.26 | 4,518,900 |
| Oct 19, 2022 | 4.64 | 4.66 | 4.44 | 4.48 | 4.48 | 4,823,400 |
| Oct 18, 2022 | 4.88 | 4.97 | 4.62 | 4.67 | 4.67 | 4,750,100 |
| Oct 17, 2022 | 4.75 | 4.83 | 4.70 | 4.74 | 4.74 | 4,331,800 |
| Oct 14, 2022 | 4.79 | 4.96 | 4.58 | 4.59 | 4.59 | 4,516,000 |
| Oct 13, 2022 | 4.60 | 4.78 | 4.46 | 4.72 | 4.72 | 5,693,000 |
| Oct 12, 2022 | 4.70 | 4.81 | 4.61 | 4.79 | 4.79 | 3,758,000 |
| Oct 11, 2022 | 4.85 | 4.92 | 4.56 | 4.72 | 4.72 | 5,076,300 |
| Oct 10, 2022 | 4.88 | 4.95 | 4.77 | 4.92 | 4.92 | 3,351,900 |
| Oct 07, 2022 | 4.99 | 4.99 | 4.79 | 4.85 | 4.85 | 4,032,900 |
| Oct 06, 2022 | 5.09 | 5.23 | 4.96 | 5.08 | 5.08 | 3,482,200 |
| Oct 05, 2022 | 5.10 | 5.15 | 4.85 | 5.11 | 5.11 | 4,589,400 |
| Oct 04, 2022 | 4.99 | 5.26 | 4.99 | 5.24 | 5.24 | 6,733,300 |
| Oct 03, 2022 | 4.77 | 4.97 | 4.68 | 4.87 | 4.87 | 4,155,300 |
| Sept 30, 2022 | 4.77 | 4.97 | 4.71 | 4.71 | 4.71 | 5,092,800 |
| Sept 29, 2022 | 5.00 | 5.02 | 4.73 | 4.87 | 4.87 | 6,267,500 |
| Sept 28, 2022 | 4.88 | 5.14 | 4.82 | 5.12 | 5.12 | 5,009,000 |
| Sept 27, 2022 | 4.98 | 5.06 | 4.79 | 4.89 | 4.89 | 5,270,300 |
| Sept 26, 2022 | 4.83 | 5.18 | 4.82 | 4.88 | 4.88 | 5,361,800 |
| Sept 23, 2022 | 4.85 | 4.95 | 4.76 | 4.87 | 4.87 | 6,033,600 |
| Sept 22, 2022 | 5.03 | 5.07 | 4.87 | 4.97 | 4.97 | 6,474,500 |
| Sept 21, 2022 | 5.12 | 5.27 | 4.95 | 5.03 | 5.03 | 6,319,900 |
| Sept 20, 2022 | 5.23 | 5.25 | 5.08 | 5.08 | 5.08 | 5,322,000 |
| Sept 19, 2022 | 5.24 | 5.33 | 5.18 | 5.29 | 5.29 | 4,481,100 |
| Sept 16, 2022 | 5.40 | 5.45 | 5.29 | 5.31 | 5.31 | 10,510,700 |
| Sept 15, 2022 | 5.47 | 5.69 | 5.43 | 5.52 | 5.52 | 7,783,100 |
| Sept 14, 2022 | 5.54 | 5.63 | 5.36 | 5.56 | 5.56 | 8,084,200 |
| Sept 13, 2022 | 5.82 | 5.86 | 5.56 | 5.56 | 5.56 | 12,320,700 |
| Sept 12, 2022 | 5.99 | 6.10 | 5.89 | 6.06 | 6.06 | 6,905,900 |
| Sept 09, 2022 | 6.00 | 6.12 | 5.78 | 6.00 | 6.00 | 13,819,000 |
| Sept 08, 2022 | 6.02 | 6.37 | 5.97 | 6.28 | 6.28 | 6,734,300 |
| Sept 07, 2022 | 5.81 | 6.14 | 5.81 | 6.13 | 6.13 | 6,718,600 |
| Sept 06, 2022 | 5.78 | 5.88 | 5.70 | 5.85 | 5.85 | 7,763,900 |
| Sept 02, 2022 | 5.92 | 5.97 | 5.63 | 5.72 | 5.72 | 8,413,000 |
| Sept 01, 2022 | 5.83 | 5.90 | 5.57 | 5.82 | 5.82 | 6,766,500 |
| Aug 31, 2022 | 6.05 | 6.16 | 5.83 | 5.91 | 5.91 | 5,233,400 |
| Aug 30, 2022 | 6.11 | 6.18 | 5.91 | 5.97 | 5.97 | 4,973,800 |
| Aug 29, 2022 | 5.90 | 6.10 | 5.84 | 5.98 | 5.98 | 4,606,100 |
| Aug 26, 2022 | 6.24 | 6.28 | 5.93 | 5.98 | 5.98 | 6,090,300 |
| Aug 25, 2022 | 6.27 | 6.39 | 6.19 | 6.24 | 6.24 | 3,828,700 |
| Aug 24, 2022 | 5.95 | 6.21 | 5.89 | 6.15 | 6.15 | 4,157,400 |
| Aug 23, 2022 | 6.10 | 6.23 | 5.93 | 5.93 | 5.93 | 7,336,300 |
| Aug 22, 2022 | 6.13 | 6.22 | 6.01 | 6.05 | 6.05 | 8,865,600 |
| Aug 19, 2022 | 6.45 | 6.49 | 6.29 | 6.32 | 6.32 | 5,465,900 |
| Aug 18, 2022 | 6.62 | 6.70 | 6.44 | 6.64 | 6.64 | 6,559,300 |
| Aug 17, 2022 | 6.98 | 6.98 | 6.71 | 6.74 | 6.74 | 6,933,200 |
| Aug 16, 2022 | 7.05 | 7.20 | 6.80 | 7.04 | 7.04 | 8,572,600 |
| 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 | 7,806,600 |
| 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 | 19,811,500 |
| 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 | 3,849,100 |
| 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 | 5,307,200 |
| 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 | 6,556,000 |
| Jul 14, 2022 | 6.94 | 7.00 | 6.72 | 6.94 | 6.94 | 5,855,300 |
| *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.
