Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.7400 | 0.7410 | 0.6700 | 0.6850 | 0.6850 | 57,569,900 |
| 13 June 2024 | 0.7400 | 0.7980 | 0.7140 | 0.7300 | 0.7300 | 84,030,600 |
| 12 June 2024 | 0.8900 | 0.9120 | 0.8460 | 0.8520 | 0.8520 | 51,151,400 |
| 11 June 2024 | 0.8000 | 0.9300 | 0.7720 | 0.9010 | 0.9010 | 77,868,600 |
| 10 June 2024 | 0.8460 | 0.8700 | 0.8010 | 0.8020 | 0.8020 | 60,355,500 |
| 07 June 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8460 | 0.8460 | 25,428,000 |
| 06 June 2024 | 0.8600 | 0.8680 | 0.8250 | 0.8280 | 0.8280 | 23,670,900 |
| 05 June 2024 | 0.8700 | 0.8900 | 0.8440 | 0.8630 | 0.8630 | 46,014,300 |
| 04 June 2024 | 0.8950 | 0.9390 | 0.8640 | 0.8650 | 0.8650 | 40,229,500 |
| 03 June 2024 | 0.9130 | 0.9200 | 0.8620 | 0.9080 | 0.9080 | 36,383,000 |
| 31 May 2024 | 0.8850 | 0.9420 | 0.8540 | 0.8650 | 0.8650 | 43,862,800 |
| 30 May 2024 | 0.9750 | 0.9770 | 0.8610 | 0.8790 | 0.8790 | 52,172,400 |
| 29 May 2024 | 1.0300 | 1.0300 | 0.9420 | 0.9510 | 0.9510 | 28,307,700 |
| 28 May 2024 | 0.8960 | 1.1500 | 0.8930 | 1.0500 | 1.0500 | 47,689,300 |
| 24 May 2024 | 0.9150 | 0.9150 | 0.8500 | 0.8570 | 0.8570 | 19,405,600 |
| 23 May 2024 | 0.9500 | 0.9540 | 0.8870 | 0.9040 | 0.9040 | 15,918,000 |
| 22 May 2024 | 0.9600 | 0.9910 | 0.9180 | 0.9200 | 0.9200 | 11,730,600 |
| 21 May 2024 | 0.9920 | 0.9960 | 0.9630 | 0.9700 | 0.9700 | 12,481,500 |
| 20 May 2024 | 1.0200 | 1.0280 | 0.9700 | 0.9940 | 0.9940 | 16,793,300 |
| 17 May 2024 | 1.0100 | 1.0800 | 0.9630 | 1.0100 | 1.0100 | 13,351,900 |
| 16 May 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 8,531,900 |
| 15 May 2024 | 1.1800 | 1.2000 | 1.0500 | 1.0600 | 1.0600 | 23,394,400 |
| 14 May 2024 | 1.2700 | 1.4100 | 1.1700 | 1.2700 | 1.2700 | 78,735,000 |
| 13 May 2024 | 0.9700 | 1.0900 | 0.9630 | 1.0400 | 1.0400 | 20,657,600 |
| 10 May 2024 | 1.0200 | 1.0300 | 0.9520 | 0.9520 | 0.9520 | 30,248,100 |
| 09 May 2024 | 0.9820 | 1.0300 | 0.9510 | 1.0300 | 1.0300 | 11,923,800 |
| 08 May 2024 | 0.9690 | 1.0100 | 0.9000 | 0.9950 | 0.9950 | 27,356,500 |
| 07 May 2024 | 1.0400 | 1.0500 | 0.9410 | 1.0100 | 1.0100 | 20,876,100 |
| 06 May 2024 | 0.9800 | 1.0700 | 0.9750 | 1.0300 | 1.0300 | 14,557,400 |
| 03 May 2024 | 0.9000 | 1.0000 | 0.8900 | 0.9480 | 0.9480 | 45,986,200 |
| 02 May 2024 | 0.9640 | 0.9760 | 0.8460 | 0.8820 | 0.8820 | 22,108,600 |
| 01 May 2024 | 0.8810 | 0.9800 | 0.8800 | 0.9270 | 0.9270 | 31,960,000 |
| 30 Apr 2024 | 0.8720 | 0.8880 | 0.8410 | 0.8700 | 0.8700 | 13,406,000 |
| 29 Apr 2024 | 0.8890 | 0.9200 | 0.8400 | 0.8840 | 0.8840 | 18,120,500 |
| 26 Apr 2024 | 0.8680 | 0.8890 | 0.8370 | 0.8880 | 0.8880 | 15,861,400 |
| 25 Apr 2024 | 0.8620 | 0.8790 | 0.7900 | 0.8600 | 0.8600 | 27,212,500 |
| 24 Apr 2024 | 0.9400 | 0.9900 | 0.8420 | 0.8700 | 0.8700 | 24,887,400 |
| 23 Apr 2024 | 0.7600 | 0.9990 | 0.7510 | 0.9200 | 0.9200 | 63,592,500 |
| 22 Apr 2024 | 0.8310 | 0.8400 | 0.7030 | 0.7520 | 0.7520 | 52,267,000 |
| 19 Apr 2024 | 0.9100 | 0.9310 | 0.7900 | 0.8560 | 0.8560 | 39,353,300 |
| 18 Apr 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 25,261,600 |
| 17 Apr 2024 | 1.0300 | 1.0700 | 0.9350 | 0.9430 | 0.9430 | 19,751,500 |
| 16 Apr 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 13,478,700 |
| 15 Apr 2024 | 1.0800 | 1.0900 | 0.9700 | 1.0200 | 1.0200 | 17,487,300 |
| 12 Apr 2024 | 1.1100 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 8,445,700 |
| 11 Apr 2024 | 1.1000 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 6,297,000 |
| 10 Apr 2024 | 1.1400 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 16,112,300 |
| 09 Apr 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 10,143,800 |
| 08 Apr 2024 | 1.2600 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 9,189,000 |
| 05 Apr 2024 | 1.2700 | 1.2750 | 1.2300 | 1.2400 | 1.2400 | 7,869,500 |
| 04 Apr 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 8,154,100 |
| 03 Apr 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 8,266,300 |
| 02 Apr 2024 | 1.4000 | 1.4050 | 1.3100 | 1.3100 | 1.3100 | 9,072,500 |
| 01 Apr 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 6,576,800 |
| 28 Mar 2024 | 1.4400 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 8,277,900 |
| 27 Mar 2024 | 1.3900 | 1.4700 | 1.3600 | 1.4600 | 1.4600 | 9,057,800 |
| 26 Mar 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 7,402,200 |
| 25 Mar 2024 | 1.3900 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 8,652,600 |
| 22 Mar 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 7,323,100 |
| 21 Mar 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 6,800,600 |
| 20 Mar 2024 | 1.4500 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 15,551,200 |
| 19 Mar 2024 | 1.5100 | 1.5300 | 1.3800 | 1.4000 | 1.4000 | 16,552,100 |
| 18 Mar 2024 | 1.6900 | 1.6900 | 1.4900 | 1.5000 | 1.5000 | 20,510,100 |
| 15 Mar 2024 | 1.6400 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 26,507,400 |
| 14 Mar 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 7,884,200 |
| 13 Mar 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7000 | 1.7000 | 7,516,900 |
| 12 Mar 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 9,332,400 |
| 11 Mar 2024 | 1.7300 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 7,153,600 |
| 08 Mar 2024 | 1.7300 | 1.8300 | 1.7100 | 1.7200 | 1.7200 | 9,215,700 |
| 07 Mar 2024 | 1.6500 | 1.7500 | 1.6300 | 1.7200 | 1.7200 | 10,523,300 |
| 06 Mar 2024 | 1.6400 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 9,887,400 |
| 05 Mar 2024 | 1.6100 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 7,613,500 |
| 04 Mar 2024 | 1.7100 | 1.7100 | 1.5800 | 1.6100 | 1.6100 | 12,449,000 |
| 01 Mar 2024 | 1.7400 | 1.7700 | 1.6800 | 1.6900 | 1.6900 | 9,196,600 |
| 29 Feb 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 7,028,500 |
| 28 Feb 2024 | 1.8100 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 11,474,400 |
| 27 Feb 2024 | 1.7700 | 1.9490 | 1.7700 | 1.9000 | 1.9000 | 15,310,500 |
| 26 Feb 2024 | 1.6900 | 1.7800 | 1.6350 | 1.7800 | 1.7800 | 8,378,700 |
| 23 Feb 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6500 | 1.6500 | 9,223,300 |
| 22 Feb 2024 | 1.7900 | 1.8100 | 1.6500 | 1.6700 | 1.6700 | 11,230,000 |
| 21 Feb 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 6,460,100 |
| 20 Feb 2024 | 1.8400 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 6,619,800 |
| 16 Feb 2024 | 1.8800 | 1.9100 | 1.8350 | 1.8500 | 1.8500 | 6,942,500 |
| 15 Feb 2024 | 1.9250 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 8,410,400 |
| 14 Feb 2024 | 1.7500 | 1.9600 | 1.7500 | 1.9500 | 1.9500 | 8,591,700 |
| 13 Feb 2024 | 1.7800 | 1.8000 | 1.6800 | 1.7200 | 1.7200 | 10,356,400 |
| 12 Feb 2024 | 1.7900 | 1.9200 | 1.7600 | 1.8700 | 1.8700 | 9,544,800 |
| 09 Feb 2024 | 1.7800 | 1.8100 | 1.7200 | 1.7900 | 1.7900 | 6,325,600 |
| 08 Feb 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 5,208,300 |
| 07 Feb 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 6,268,900 |
| 06 Feb 2024 | 1.6500 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 9,316,100 |
| 05 Feb 2024 | 1.7600 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 7,473,400 |
| 02 Feb 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 8,045,500 |
| 01 Feb 2024 | 1.8300 | 1.8700 | 1.7200 | 1.7900 | 1.7900 | 8,828,100 |
| 31 Jan 2024 | 1.8100 | 1.9200 | 1.7500 | 1.7800 | 1.7800 | 10,926,400 |
| 30 Jan 2024 | 1.9200 | 1.9200 | 1.7900 | 1.7900 | 1.7900 | 9,885,600 |
| 29 Jan 2024 | 1.9000 | 1.9300 | 1.8400 | 1.9200 | 1.9200 | 6,305,700 |
| 26 Jan 2024 | 1.9600 | 2.0500 | 1.8810 | 1.8900 | 1.8900 | 8,905,400 |
| 25 Jan 2024 | 2.0100 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 7,374,300 |
| 24 Jan 2024 | 2.1200 | 2.1600 | 2.0000 | 2.0100 | 2.0100 | 6,048,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.