Virgin Galactic Holdings, Inc. Common Stock (SPCE)
2.7400
-0.0300 (-1.08%)
NYSE · Last Trade: Apr 5th, 7:09 AM EDT
Historical Prices For Virgin Galactic Holdings, Inc. Common Stock (SPCE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.67 | 2.71 | 2.53 | 2.74 | 1,933,855 | 2.74 |
| 4/03/2025 | 2.79 | 2.89 | 2.71 | 2.77 | 2,111,406 | 2.77 |
| 4/02/2025 | 2.81 | 2.97 | 2.80 | 2.93 | 2,157,173 | 2.93 |
| 4/01/2025 | 3.05 | 3.05 | 2.72 | 2.82 | 2,717,848 | 2.82 |
| 3/31/2025 | 2.95 | 3.03 | 2.85 | 3.03 | 1,199,916 | 3.03 |
| 3/28/2025 | 3.24 | 3.24 | 2.92 | 3.01 | 2,652,825 | 3.01 |
| 3/27/2025 | 3.55 | 3.55 | 3.23 | 3.25 | 2,129,428 | 3.25 |
| 3/26/2025 | 3.76 | 3.83 | 3.55 | 3.58 | 1,817,937 | 3.58 |
| 3/25/2025 | 4.08 | 4.09 | 3.77 | 3.83 | 1,769,328 | 3.83 |
| 3/24/2025 | 4.14 | 4.17 | 3.86 | 4.04 | 1,970,669 | 4.04 |
| 3/21/2025 | 4.15 | 4.32 | 4.02 | 4.10 | 2,933,446 | 4.10 |
| 3/20/2025 | 4.30 | 4.44 | 4.06 | 4.26 | 2,910,617 | 4.26 |
| 3/19/2025 | 3.95 | 4.43 | 3.82 | 4.36 | 7,554,315 | 4.36 |
| 3/18/2025 | 3.50 | 3.84 | 3.44 | 3.78 | 3,106,090 | 3.78 |
| 3/17/2025 | 3.30 | 3.56 | 3.26 | 3.47 | 1,978,622 | 3.47 |
| 3/14/2025 | 3.30 | 3.38 | 3.21 | 3.23 | 1,174,611 | 3.23 |
| 3/13/2025 | 3.20 | 3.44 | 3.07 | 3.26 | 1,492,225 | 3.26 |
| 3/12/2025 | 3.09 | 3.24 | 2.85 | 3.22 | 3,507,086 | 3.22 |
| 3/11/2025 | 3.00 | 3.16 | 2.97 | 3.02 | 1,942,473 | 3.02 |
| 3/10/2025 | 3.36 | 3.39 | 2.93 | 2.95 | 2,224,885 | 2.95 |
| 3/07/2025 | 3.38 | 3.45 | 3.29 | 3.41 | 946,600 | 3.41 |
| 3/06/2025 | 3.43 | 3.62 | 3.31 | 3.36 | 1,225,596 | 3.36 |
| 3/05/2025 | 3.45 | 3.62 | 3.35 | 3.49 | 1,538,981 | 3.49 |
| 3/04/2025 | 3.43 | 3.51 | 3.27 | 3.40 | 1,867,803 | 3.40 |
| 3/03/2025 | 3.91 | 3.94 | 3.45 | 3.45 | 1,476,078 | 3.45 |
| 2/28/2025 | 3.81 | 3.96 | 3.60 | 3.80 | 1,614,155 | 3.80 |
| 2/27/2025 | 4.17 | 4.50 | 3.83 | 3.83 | 3,222,660 | 3.83 |
| 2/26/2025 | 4.11 | 4.17 | 3.83 | 3.84 | 1,642,568 | 3.84 |
| 2/25/2025 | 4.05 | 4.11 | 3.96 | 4.06 | 1,702,062 | 4.06 |
| 2/24/2025 | 4.28 | 4.28 | 4.06 | 4.12 | 998,030 | 4.12 |
| 2/21/2025 | 4.47 | 4.49 | 4.20 | 4.24 | 1,091,181 | 4.24 |
| 2/20/2025 | 4.42 | 4.46 | 4.25 | 4.43 | 987,620 | 4.43 |
| 2/19/2025 | 4.57 | 4.64 | 4.41 | 4.41 | 986,554 | 4.41 |
| 2/18/2025 | 4.46 | 4.63 | 4.37 | 4.56 | 1,647,042 | 4.56 |
| 2/14/2025 | 4.32 | 4.46 | 4.23 | 4.37 | 905,533 | 4.37 |
| 2/13/2025 | 4.12 | 4.34 | 4.06 | 4.27 | 1,026,909 | 4.27 |
| 2/12/2025 | 4.02 | 4.21 | 4.00 | 4.10 | 1,108,143 | 4.10 |
| 2/11/2025 | 4.32 | 4.32 | 4.05 | 4.10 | 1,320,112 | 4.10 |
| 2/10/2025 | 4.27 | 4.43 | 4.13 | 4.29 | 2,083,262 | 4.29 |
| 2/07/2025 | 4.50 | 4.58 | 4.23 | 4.29 | 1,984,428 | 4.29 |
| 2/06/2025 | 4.55 | 4.64 | 4.46 | 4.50 | 1,235,355 | 4.50 |
| 2/05/2025 | 4.79 | 4.81 | 4.54 | 4.56 | 1,159,002 | 4.56 |
| 2/04/2025 | 4.58 | 4.81 | 4.49 | 4.75 | 1,593,672 | 4.75 |
| 2/03/2025 | 4.53 | 4.66 | 4.46 | 4.56 | 1,085,140 | 4.56 |
| 1/31/2025 | 4.78 | 5.02 | 4.66 | 4.76 | 1,824,307 | 4.76 |
| 1/30/2025 | 4.56 | 4.85 | 4.52 | 4.74 | 2,054,994 | 4.74 |
| 1/29/2025 | 4.58 | 4.60 | 4.38 | 4.50 | 2,135,211 | 4.50 |
| 1/28/2025 | 5.02 | 5.06 | 4.56 | 4.58 | 3,285,608 | 4.58 |
| 1/27/2025 | 5.22 | 5.42 | 4.91 | 4.99 | 3,676,522 | 4.99 |
| 1/24/2025 | 5.40 | 5.74 | 5.30 | 5.36 | 2,562,207 | 5.36 |
| 1/23/2025 | 5.34 | 5.49 | 5.19 | 5.37 | 1,518,364 | 5.37 |
| 1/22/2025 | 5.51 | 5.57 | 5.33 | 5.37 | 2,501,806 | 5.37 |
| 1/21/2025 | 5.30 | 5.71 | 5.10 | 5.49 | 5,181,019 | 5.49 |
| 1/17/2025 | 5.38 | 5.38 | 5.06 | 5.15 | 2,189,479 | 5.15 |
| 1/16/2025 | 5.32 | 5.42 | 5.26 | 5.28 | 1,281,964 | 5.28 |
| 1/15/2025 | 5.50 | 5.52 | 5.28 | 5.28 | 2,010,356 | 5.28 |
| 1/14/2025 | 5.60 | 5.65 | 5.31 | 5.32 | 1,075,369 | 5.32 |
| 1/13/2025 | 5.69 | 5.69 | 5.22 | 5.47 | 2,286,143 | 5.47 |
| 1/10/2025 | 5.83 | 5.89 | 5.55 | 5.81 | 1,961,367 | 5.81 |
| 1/08/2025 | 6.10 | 6.12 | 5.81 | 5.90 | 2,119,934 | 5.90 |
| 1/07/2025 | 6.56 | 6.60 | 6.18 | 6.24 | 1,034,097 | 6.24 |
| 1/06/2025 | 6.70 | 6.74 | 6.43 | 6.43 | 1,119,769 | 6.43 |