Virgin Galactic Holdings, Inc. (SPCE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.8680 | 0.8699 | 0.8386 | 0.8468 | 0.8468 | 2,414,049 |
| 25 Apr 2024 | 0.8620 | 0.8790 | 0.7900 | 0.8600 | 0.8600 | 27,187,400 |
| 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 |
| 23 Jan 2024 | 2.1000 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 6,841,600 |
| 22 Jan 2024 | 1.9400 | 2.0750 | 1.9350 | 2.0500 | 2.0500 | 8,390,300 |
| 19 Jan 2024 | 1.9600 | 1.9600 | 1.8200 | 1.9200 | 1.9200 | 9,581,200 |
| 18 Jan 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9400 | 1.9400 | 6,972,800 |
| 17 Jan 2024 | 1.9000 | 1.9700 | 1.8700 | 1.9600 | 1.9600 | 8,085,800 |
| 16 Jan 2024 | 2.0800 | 2.1050 | 1.9500 | 1.9500 | 1.9500 | 9,741,500 |
| 12 Jan 2024 | 2.1700 | 2.2500 | 2.0900 | 2.1100 | 2.1100 | 7,738,200 |
| 11 Jan 2024 | 2.2700 | 2.2750 | 2.0700 | 2.1700 | 2.1700 | 9,862,500 |
| 10 Jan 2024 | 2.4000 | 2.4300 | 2.2800 | 2.3000 | 2.3000 | 7,730,000 |
| 09 Jan 2024 | 2.2700 | 2.3200 | 2.2350 | 2.2800 | 2.2800 | 6,622,100 |
| 08 Jan 2024 | 2.2800 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 8,942,500 |
| 05 Jan 2024 | 2.3300 | 2.3900 | 2.2700 | 2.3300 | 2.3300 | 5,737,500 |
| 04 Jan 2024 | 2.3200 | 2.4000 | 2.2700 | 2.3400 | 2.3400 | 6,714,000 |
| 03 Jan 2024 | 2.2900 | 2.3200 | 2.2200 | 2.3100 | 2.3100 | 9,035,300 |
| 02 Jan 2024 | 2.3900 | 2.5400 | 2.3500 | 2.3700 | 2.3700 | 8,767,800 |
| 29 Dec 2023 | 2.5500 | 2.5700 | 2.3700 | 2.4500 | 2.4500 | 11,304,300 |
| 28 Dec 2023 | 2.6700 | 2.6900 | 2.5100 | 2.5400 | 2.5400 | 10,509,500 |
| 27 Dec 2023 | 2.6600 | 2.7300 | 2.6000 | 2.7000 | 2.7000 | 11,590,800 |
| 26 Dec 2023 | 2.6100 | 2.6900 | 2.5500 | 2.6500 | 2.6500 | 9,948,400 |
| 22 Dec 2023 | 2.4700 | 2.6500 | 2.4000 | 2.6000 | 2.6000 | 11,560,300 |
| 21 Dec 2023 | 2.4800 | 2.5100 | 2.4000 | 2.4700 | 2.4700 | 6,550,800 |
| 20 Dec 2023 | 2.5800 | 2.6050 | 2.3500 | 2.3600 | 2.3600 | 12,370,000 |
| 19 Dec 2023 | 2.4800 | 2.6500 | 2.4750 | 2.6400 | 2.6400 | 10,969,300 |
| 18 Dec 2023 | 2.4800 | 2.5600 | 2.4100 | 2.4700 | 2.4700 | 9,860,900 |
| 15 Dec 2023 | 2.6000 | 2.6500 | 2.4600 | 2.5100 | 2.5100 | 32,310,100 |
| 14 Dec 2023 | 2.4800 | 2.7200 | 2.4800 | 2.5600 | 2.5600 | 22,809,400 |
| 13 Dec 2023 | 2.2200 | 2.4600 | 2.1600 | 2.4500 | 2.4500 | 15,711,900 |
| 12 Dec 2023 | 2.3400 | 2.3400 | 2.1700 | 2.2300 | 2.2300 | 8,427,000 |
| 11 Dec 2023 | 2.2500 | 2.3600 | 2.2400 | 2.3200 | 2.3200 | 10,658,000 |
| 08 Dec 2023 | 2.2100 | 2.3400 | 2.1600 | 2.3300 | 2.3300 | 14,202,000 |
| 07 Dec 2023 | 2.0200 | 2.2400 | 1.9900 | 2.2300 | 2.2300 | 16,445,200 |
| 06 Dec 2023 | 1.9400 | 2.1400 | 1.9300 | 2.0200 | 2.0200 | 18,820,800 |
| 05 Dec 2023 | 1.9100 | 1.9300 | 1.8400 | 1.9100 | 1.9100 | 9,874,900 |
| 04 Dec 2023 | 1.9800 | 2.1300 | 1.9200 | 1.9300 | 1.9300 | 28,098,600 |
| *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.