Virgin Galactic Holdings Inc SPCE
NYSE · United States · Electronic Technology
$2.990.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.99 | 0.00% | $2.98 | $3.03 | $2.88 | 4.98M |
| 2026-09-30 | $2.99 | -1.64% | $3.08 | $3.14 | $2.99 | 4.34M |
| 2026-09-29 | $3.04 | -3.18% | $3.21 | $3.22 | $3.02 | 4.23M |
| 2026-09-28 | $3.14 | -1.57% | $3.13 | $3.23 | $3.11 | 3.23M |
| 2026-09-25 | $3.19 | -0.31% | $3.22 | $3.33 | $3.18 | 4.40M |
| 2026-09-24 | $3.20 | +2.56% | $3.08 | $3.23 | $3.00 | 5.81M |
| 2026-09-23 | $3.12 | -6.02% | $3.31 | $3.31 | $3.09 | 4.62M |
| 2026-09-22 | $3.32 | +0.30% | $3.35 | $3.38 | $3.23 | 5.07M |
| 2026-09-21 | $3.31 | +7.82% | $3.13 | $3.31 | $3.08 | 7.86M |
| 2026-09-18 | $3.07 | -1.29% | $3.18 | $3.22 | $3.00 | 16.60M |
| 2026-09-17 | $3.11 | +6.14% | $2.97 | $3.18 | $2.97 | 8.94M |
| 2026-09-16 | $2.93 | -3.62% | $3.01 | $3.04 | $2.86 | 6.92M |
| 2026-09-15 | $3.04 | +0.66% | $3.00 | $3.10 | $2.95 | 6.24M |
| 2026-09-14 | $3.02 | +3.42% | $2.89 | $3.04 | $2.88 | 5.14M |
| 2026-09-11 | $2.92 | +0.34% | $2.95 | $2.98 | $2.90 | 3.50M |
| 2026-09-10 | $2.91 | -1.69% | $2.91 | $3.02 | $2.89 | 3.00M |
| 2026-09-09 | $2.96 | -5.43% | $3.11 | $3.17 | $2.96 | 4.09M |
| 2026-09-08 | $3.13 | +2.96% | $3.05 | $3.18 | $3.05 | 5.84M |
| 2026-09-04 | $3.04 | +2.70% | $2.95 | $3.05 | $2.92 | 5.54M |
| 2026-09-03 | $2.96 | +0.34% | $2.99 | $3.08 | $2.91 | 5.28M |
| 2026-09-02 | $2.95 | +1.37% | $2.90 | $3.03 | $2.90 | 5.40M |
| 2026-09-01 | $2.91 | -0.34% | $2.90 | $2.98 | $2.85 | 5.35M |
| 2026-08-31 | $2.92 | -0.68% | $2.89 | $3.00 | $2.88 | 5.17M |
| 2026-08-28 | $2.94 | -2.00% | $2.97 | $3.02 | $2.89 | 3.73M |
| 2026-08-27 | $3.00 | +3.81% | $2.92 | $3.01 | $2.88 | 4.33M |
| 2026-08-26 | $2.89 | -2.69% | $2.96 | $2.99 | $2.88 | 4.47M |
| 2026-08-25 | $2.97 | -1.00% | $3.03 | $3.05 | $2.96 | 4.54M |
| 2026-08-24 | $3.00 | -2.60% | $3.02 | $3.11 | $2.98 | 5.06M |
| 2026-08-21 | $3.08 | 0.00% | $3.10 | $3.17 | $3.06 | 6.43M |
| 2026-08-20 | $3.08 | -4.05% | $3.15 | $3.19 | $3.03 | 5.99M |
| 2026-08-19 | $3.21 | +0.63% | $3.18 | $3.25 | $3.12 | 5.78M |
| 2026-08-18 | $3.19 | +1.92% | $3.03 | $3.20 | $2.98 | 6.20M |
| 2026-08-17 | $3.13 | -5.72% | $3.26 | $3.32 | $3.11 | 8.78M |
| 2026-08-14 | $3.32 | +5.73% | $3.12 | $3.47 | $3.12 | 16.85M |
| 2026-08-13 | $3.14 | -4.85% | $2.85 | $3.24 | $2.84 | 17.95M |
| 2026-08-12 | $3.30 | +0.30% | $3.36 | $3.37 | $3.24 | 16.45M |
| 2026-08-11 | $3.29 | +1.86% | $3.23 | $3.31 | $3.16 | 7.50M |
| 2026-08-10 | $3.23 | +4.19% | $3.13 | $3.24 | $3.07 | 7.84M |
| 2026-08-07 | $3.10 | +5.80% | $2.98 | $3.16 | $2.96 | 9.67M |
| 2026-08-06 | $2.93 | +1.38% | $2.87 | $3.03 | $2.86 | 5.43M |
| 2026-08-05 | $2.89 | -2.03% | $2.89 | $2.97 | $2.82 | 6.37M |
| 2026-08-04 | $2.95 | +4.61% | $2.84 | $3.01 | $2.84 | 10.55M |
| 2026-08-03 | $2.82 | +10.59% | $2.53 | $2.82 | $2.51 | 11.48M |
| 2026-07-31 | $2.55 | -0.39% | $2.56 | $2.58 | $2.44 | 8.39M |
| 2026-07-30 | $2.56 | +4.49% | $2.49 | $2.61 | $2.47 | 9.98M |
| 2026-07-29 | $2.45 | -1.61% | $2.48 | $2.58 | $2.42 | 8.25M |
| 2026-07-28 | $2.49 | -1.58% | $2.51 | $2.52 | $2.39 | 7.16M |
| 2026-07-27 | $2.53 | +1.61% | $2.53 | $2.60 | $2.50 | 5.35M |
| 2026-07-24 | $2.49 | -3.49% | $2.59 | $2.61 | $2.48 | 5.15M |
| 2026-07-23 | $2.58 | -3.37% | $2.63 | $2.69 | $2.56 | 5.25M |
| 2026-07-22 | $2.67 | -3.96% | $2.74 | $2.82 | $2.66 | 4.82M |
| 2026-07-21 | $2.78 | +8.59% | $2.60 | $2.80 | $2.56 | 9.59M |
| 2026-07-20 | $2.56 | 0.00% | $2.55 | $2.65 | $2.42 | 7.15M |
| 2026-07-17 | $2.56 | -1.16% | $2.52 | $2.61 | $2.49 | 13.51M |
| 2026-07-16 | $2.59 | -4.43% | $2.69 | $2.77 | $2.56 | 8.93M |
| 2026-07-15 | $2.71 | +3.83% | $2.65 | $2.90 | $2.63 | 14.27M |
| 2026-07-14 | $2.61 | +7.85% | $2.49 | $2.66 | $2.49 | 18.50M |
| 2026-07-13 | $2.42 | -5.84% | $2.57 | $2.58 | $2.37 | 14.23M |
| 2026-07-10 | $2.57 | -1.91% | $2.64 | $2.64 | $2.55 | 8.39M |
| 2026-07-09 | $2.62 | -1.13% | $2.63 | $2.76 | $2.60 | 9.80M |
| 2026-07-08 | $2.65 | +3.11% | $2.57 | $2.69 | $2.57 | 9.78M |
| 2026-07-07 | $2.57 | -4.46% | $2.69 | $2.71 | $2.51 | 17.60M |
| 2026-07-06 | $2.69 | -0.37% | $2.70 | $2.73 | $2.63 | 7.14M |
| 2026-07-02 | $2.70 | -2.88% | $2.82 | $2.96 | $2.69 | 14.61M |
| 2026-07-01 | $2.78 | -3.81% | $2.88 | $3.11 | $2.78 | 18.24M |
| 2026-06-30 | $2.89 | -1.70% | $2.94 | $3.01 | $2.83 | 12.10M |
| 2026-06-29 | $2.94 | -0.34% | $3.00 | $3.14 | $2.89 | 22.12M |
| 2026-06-26 | $2.95 | +18.00% | $2.50 | $2.99 | $2.47 | 33.77M |
| 2026-06-25 | $2.50 | -8.42% | $2.72 | $2.73 | $2.50 | 17.22M |
| 2026-06-24 | $2.73 | -9.00% | $2.99 | $2.99 | $2.71 | 23.58M |
| 2026-06-23 | $3.00 | -5.96% | $3.08 | $3.21 | $2.96 | 14.72M |
| 2026-06-22 | $3.19 | -10.39% | $3.33 | $3.36 | $3.04 | 24.55M |
| 2026-06-18 | $3.56 | +2.01% | $3.48 | $3.58 | $3.28 | 36.50M |
| 2026-06-17 | $3.49 | +4.18% | $3.35 | $3.71 | $3.32 | 25.59M |
| 2026-06-16 | $3.35 | -5.90% | $3.45 | $3.53 | $3.25 | 28.69M |
| 2026-06-15 | $3.56 | -8.95% | $3.92 | $4.17 | $3.55 | 43.23M |
| 2026-06-12 | $3.91 | -31.76% | $4.96 | $5.00 | $3.56 | 147.71M |
| 2026-06-11 | $5.73 | +21.66% | $4.64 | $6.17 | $4.63 | 124.78M |
| 2026-06-10 | $4.71 | +2.61% | $4.41 | $4.92 | $4.27 | 35.07M |
| 2026-06-09 | $4.59 | +11.41% | $4.23 | $4.89 | $4.18 | 55.29M |
| 2026-06-08 | $4.12 | -5.94% | $4.55 | $4.56 | $4.12 | 27.43M |
| 2026-06-05 | $4.38 | -7.20% | $4.45 | $4.83 | $4.21 | 34.29M |
| 2026-06-04 | $4.72 | +10.02% | $4.20 | $5.18 | $4.06 | 74.82M |
| 2026-06-03 | $4.29 | -6.54% | $4.58 | $5.09 | $4.19 | 56.42M |
| 2026-06-02 | $4.59 | -38.96% | $6.74 | $6.76 | $4.51 | 129.51M |
| 2026-06-01 | $7.52 | +21.68% | $7.28 | $8.90 | $6.25 | 286.06M |
| 2026-05-29 | $6.18 | +36.42% | $4.80 | $6.61 | $4.34 | 178.82M |
| 2026-05-28 | $4.53 | +19.53% | $3.65 | $4.54 | $3.54 | 45.46M |
| 2026-05-27 | $3.79 | +7.98% | $3.71 | $3.88 | $3.47 | 33.89M |
| 2026-05-26 | $3.51 | +8.33% | $3.34 | $3.89 | $3.15 | 39.46M |