Dark

SPCE
Virgin Galactic Holdings, Inc.
stock NYSE

Market Open

Dec 26, 2025 11:51:29 AM EST

3.14USD-5.838%(-0.20)2,604,242

3.14Bid 3.15Ask 0.01Spread

Pre-market

Dec 26, 2025 9:28:30 AM EST

3.36USD+0.569%(+0.02)29,948

After-hours

Dec 24, 2025 4:58:30 PM EST

3.32USD-0.150%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	3.3000	3.300000	3.1200	3.1400	-5.988%	2,604,242	0.000%
2025-12-24	3.6400	3.640000	3.2750	3.3400	-5.114%	4,489,461	-5.988%
2025-12-23	3.7700	3.797700	3.5200	3.5200	-4.865%	5,475,768	-10.795%
2025-12-22	3.5900	4.040000	3.5449	3.7000	+5.714%	11,676,156	-15.135%
2025-12-19	3.2900	3.600000	3.2700	3.5000	+6.707%	7,930,952	-10.286%
2025-12-18	3.4000	3.420000	3.2600	3.2800	+2.181%	5,125,273	-4.268%
2025-12-17	3.2000	3.380000	3.0350	3.2100	+3.548%	7,819,671	-2.181%
2025-12-16	3.0400	3.190000	2.9300	3.1000	+2.649%	5,528,000	+1.290%
2025-12-15	3.2900	3.310000	2.9200	3.0200	-6.790%	9,556,942	+3.974%
2025-12-12	3.5300	3.584900	3.2400	3.2400	-8.732%	7,057,485	-3.086%
2025-12-11	3.6100	3.623500	3.5000	3.5500	-0.838%	4,055,118	-11.549%
2025-12-10	3.8200	3.826600	3.5700	3.5800	-6.037%	5,596,577	-12.291%
2025-12-09	3.9850	4.020000	3.6000	3.8100	-16.264%	15,730,047	-17.585%
2025-12-08	4.3600	4.570000	4.3000	4.5500	+5.568%	2,710,899	-30.989%
2025-12-05	4.4700	4.496200	4.2200	4.3100	-4.009%	2,342,410	-27.146%
2025-12-04	4.2500	4.495000	4.1800	4.4900	+3.218%	4,419,391	-30.067%
2025-12-03	3.9200	4.370000	3.8790	4.3500	+11.538%	3,674,424	-27.816%
2025-12-02	3.8500	4.015000	3.8200	3.9000	+2.902%	1,993,759	-19.487%
2025-12-01	3.8200	3.920000	3.7100	3.7900	-2.067%	1,494,263	-17.150%
2025-11-28	3.7200	3.900000	3.7150	3.8700	+4.595%	1,791,229	-18.863%
2025-11-26	3.5400	3.730000	3.5000	3.7000	+5.413%	1,748,052	-15.135%
2025-11-25	3.3600	3.530000	3.3433	3.5100	+4.464%	1,802,459	-10.541%
2025-11-24	3.3800	3.388700	3.2000	3.3600	-0.592%	2,742,909	-6.548%
2025-11-21	3.4000	3.495000	3.2150	3.3800	-1.458%	2,645,483	-7.101%
2025-11-20	3.5500	3.787100	3.4250	3.4300	-0.867%	3,472,987	-8.455%
2025-11-19	3.6200	3.620000	3.4050	3.4600	-2.535%	1,989,725	-9.249%
2025-11-18	3.5000	3.590000	3.3507	3.5500	-0.838%	2,516,148	-11.549%
2025-11-17	3.6500	3.760000	3.5100	3.5800	-2.452%	2,674,216	-12.291%
2025-11-14	3.2600	3.790000	3.2500	3.6700	+10.876%	6,109,965	-14.441%
2025-11-13	3.5600	3.600000	3.2800	3.3100	-8.564%	4,664,514	-5.136%
2025-11-12	3.6800	3.835000	3.6000	3.6200	-0.549%	2,222,234	-13.260%
2025-11-11	3.6000	3.640000	3.5000	3.6400	+1.393%	1,999,742	-13.736%
2025-11-10	3.7000	3.749700	3.5750	3.5900	0.000%	1,625,284	-12.535%
2025-11-07	3.5000	3.610000	3.3500	3.5900	+0.279%	2,487,309	-12.535%
2025-11-06	3.6600	3.700000	3.5600	3.5800	-1.648%	1,883,260	-12.291%
2025-11-05	3.4800	3.730000	3.4700	3.6400	+4.000%	2,810,077	-13.736%
2025-11-04	3.5600	3.680000	3.5000	3.5000	-4.372%	3,082,978	-10.286%
2025-11-03	3.9500	3.950000	3.6200	3.6600	-7.107%	3,686,813	-14.208%
2025-10-31	3.8300	4.200000	3.7800	3.9400	+3.141%	7,670,025	-20.305%
2025-10-30	3.9200	3.970000	3.8100	3.8200	-4.975%	2,714,817	-17.801%
2025-10-29	4.0600	4.165800	3.9700	4.0200	-0.741%	2,986,155	-21.891%
2025-10-28	4.1600	4.160000	3.9800	4.0500	-2.878%	3,591,870	-22.469%
2025-10-27	4.1000	4.215000	4.0000	4.1700	+4.250%	3,484,824	-24.700%
2025-10-24	4.0100	4.280000	3.9800	4.0000	+0.756%	4,460,033	-21.500%
2025-10-23	3.7300	4.030000	3.6700	3.9700	+6.720%	3,830,976	-20.907%
2025-10-22	3.8900	3.930000	3.5400	3.7200	-5.584%	5,203,478	-15.591%
2025-10-21	4.1000	4.100000	3.8600	3.9400	-4.831%	3,713,015	-20.305%
2025-10-20	4.1500	4.230000	4.0300	4.1400	+1.471%	2,781,537	-24.155%
2025-10-17	4.4000	4.480000	4.0200	4.0800	-7.901%	5,426,982	-23.039%
2025-10-16	4.7300	5.230000	4.3700	4.4300	-3.696%	10,842,788	-29.120%
2025-10-15	4.7400	4.980000	4.4800	4.6000	-1.075%	6,252,664	-31.739%
2025-10-14	4.2400	4.670000	4.0100	4.6500	+6.407%	7,483,199	-32.473%
2025-10-13	4.1400	4.370000	3.9600	4.3700	+6.846%	5,958,649	-28.146%
2025-10-10	4.1000	4.690000	4.0228	4.0900	+0.739%	11,670,146	-23.227%
2025-10-09	4.2000	4.250000	3.9900	4.0600	-1.456%	2,638,071	-22.660%
2025-10-08	3.9900	4.380000	3.9900	4.1200	+3.778%	5,561,105	-23.786%
2025-10-07	4.0900	4.640000	3.9050	3.9700	-2.696%	8,567,324	-20.907%
2025-10-06	4.3800	4.400000	4.0700	4.0800	-4.673%	3,874,891	-23.039%
2025-10-03	4.0700	4.420000	4.0700	4.2800	+5.941%	7,131,854	-26.636%
2025-10-02	3.9000	4.090000	3.8300	4.0400	+5.208%	3,937,725	-22.277%
2025-10-01	3.7700	4.120000	3.7700	3.8400	-0.518%	5,138,021	-18.229%
2025-09-30	3.4700	3.900000	3.4600	3.8600	+9.972%	7,387,143	-18.653%
2025-09-29	3.4500	3.540000	3.3300	3.5100	+2.632%	2,893,412	-10.541%
2025-09-26	3.5000	3.555000	3.3500	3.4200	-1.441%	2,260,988	-8.187%
2025-09-25	3.6000	3.648800	3.3700	3.4700	-7.219%	4,014,096	-9.510%
2025-09-24	3.8900	4.070000	3.6802	3.7400	-0.267%	4,971,356	-16.043%
2025-09-23	3.3900	4.000000	3.3900	3.7500	+11.607%	13,405,658	-16.267%
2025-09-22	3.2500	3.540000	3.2400	3.3600	+2.128%	4,863,132	-6.548%
2025-09-19	3.3100	3.360000	3.2700	3.2900	0.000%	2,946,695	-4.559%
2025-09-18	3.3000	3.370000	3.2300	3.2900	+1.231%	2,398,311	-4.559%
2025-09-17	3.2800	3.430000	3.2400	3.2500	-0.915%	4,456,663	-3.385%
2025-09-16	3.3000	3.355000	3.2200	3.2800	0.000%	2,030,159	-4.268%
2025-09-15	3.3500	3.460000	3.2300	3.2800	-0.906%	2,806,654	-4.268%
2025-09-12	3.2800	3.400000	3.2300	3.3100	+1.534%	3,343,818	-5.136%
2025-09-11	3.1400	3.420000	3.1300	3.2600	+4.153%	4,043,977	-3.681%
2025-09-10	3.1800	3.195000	3.1200	3.1300	-1.262%	1,281,051	+0.319%
2025-09-09	3.2000	3.240000	3.1400	3.1700	-2.462%	1,125,684	-0.946%
2025-09-08	3.2400	3.300000	3.1700	3.2500	+0.932%	1,777,062	-3.385%
2025-09-05	3.1200	3.250000	3.0600	3.2200	+4.545%	2,182,419	-2.484%
2025-09-04	3.0800	3.100000	3.0350	3.0800	0.000%	738,448	+1.948%
2025-09-03	3.0700	3.150000	3.0600	3.0800	-0.324%	1,494,405	+1.948%
2025-09-02	3.0700	3.120000	2.9800	3.0900	-0.643%	1,775,682	+1.618%
2025-08-29	3.1500	3.150000	3.0700	3.1100	-0.639%	1,599,440	+0.965%
2025-08-28	3.1700	3.210000	3.0500	3.1300	+1.294%	1,696,377	+0.319%
2025-08-27	3.1400	3.160000	3.0800	3.0900	-1.592%	2,454,945	+1.618%
2025-08-26	3.3400	3.348800	3.1150	3.1400	-5.136%	2,576,981	0.000%
2025-08-25	3.1800	3.480000	3.1800	3.3100	+5.079%	6,133,818	-5.136%
2025-08-22	3.0500	3.159900	2.9900	3.1500	+5.351%	2,850,518	-0.317%
2025-08-21	2.9500	3.020000	2.9400	2.9900	+0.336%	1,240,338	+5.017%
2025-08-20	2.9500	3.010000	2.9300	2.9800	+0.337%	1,194,517	+5.369%
2025-08-19	3.0300	3.030000	2.9200	2.9700	-1.000%	1,761,035	+5.724%
2025-08-18	2.9900	3.040000	2.9700	3.0000	+0.334%	1,657,098	+4.667%
2025-08-15	3.0100	3.080000	2.9600	2.9900	-0.993%	1,788,056	+5.017%
2025-08-14	3.0000	3.040000	2.9300	3.0200	-0.658%	2,322,189	+3.974%
2025-08-13	3.0600	3.084700	2.9200	3.0400	+1.672%	4,022,409	+3.289%
2025-08-12	3.0300	3.075000	2.9300	2.9900	+0.673%	3,101,306	+5.017%
2025-08-11	3.0900	3.100000	2.9200	2.9700	-4.194%	4,387,782	+5.724%
2025-08-08	3.2600	3.290000	3.0800	3.1000	-9.357%	4,368,232	+1.290%
2025-08-07	3.8000	3.900000	3.3600	3.4200	-9.524%	6,402,107	-8.187%
2025-08-06	3.9400	3.960000	3.7300	3.7800	-5.263%	3,381,692	-16.931%
2025-08-05	3.9400	3.990000	3.8600	3.9900	+2.835%	2,071,636	-21.303%
2025-08-04	3.7100	3.937200	3.7050	3.8800	+5.435%	2,786,910	-19.072%
2025-08-01	3.6700	3.780000	3.5618	3.6800	-3.158%	2,480,382	-14.674%
2025-07-31	3.6600	3.840000	3.6500	3.8000	+3.542%	2,157,011	-17.368%
2025-07-30	3.6900	3.789359	3.6100	3.6700	-1.872%	1,981,922	-14.441%
2025-07-29	3.9300	3.936500	3.6600	3.7400	-4.592%	3,322,161	-16.043%
2025-07-28	4.1600	4.180200	3.8700	3.9200	-5.314%	3,120,361	-19.898%
2025-07-25	4.3300	4.330000	4.0500	4.1400	-4.167%	2,835,352	-24.155%
2025-07-24	4.4600	4.460000	4.2100	4.3200	-2.703%	3,042,482	-27.315%
2025-07-23	4.0500	4.630000	4.0350	4.4400	+10.174%	8,454,940	-29.279%
2025-07-22	4.3400	4.530000	3.9300	4.0300	-6.497%	6,936,151	-22.084%
2025-07-21	4.1300	4.370000	3.9800	4.3100	+11.370%	9,547,205	-27.146%
2025-07-18	3.6900	4.140000	3.5800	3.8700	+3.476%	8,709,849	-18.863%
2025-07-17	3.4700	4.140000	3.4647	3.7400	+15.077%	17,192,343	-16.043%
2025-07-16	3.1600	3.290000	3.0932	3.2500	+2.848%	2,590,552	-3.385%
2025-07-15	3.2400	3.350000	3.1350	3.1600	-1.558%	2,829,232	-0.633%
2025-07-14	3.1400	3.230000	3.0900	3.2100	+2.885%	2,187,865	-2.181%
2025-07-11	3.0200	3.140000	3.0111	3.1200	+2.295%	2,345,980	+0.641%
2025-07-10	2.9100	3.065000	2.8901	3.0500	+4.811%	2,988,408	+2.951%
2025-07-09	2.7900	3.030000	2.7710	2.9100	+5.054%	3,718,876	+7.904%
2025-07-08	2.7700	2.865000	2.7700	2.7700	0.000%	2,178,746	+13.357%
2025-07-07	2.8100	2.828400	2.7200	2.7700	-1.423%	1,603,089	+13.357%
2025-07-03	2.8500	2.860000	2.7800	2.8100	-0.707%	1,104,620	+11.744%
2025-07-02	2.8500	2.910000	2.7900	2.8300	+0.355%	2,525,229	+10.954%
2025-07-01	2.7900	2.860000	2.6800	2.8200	+3.297%	2,476,845	+11.348%
2025-06-30	2.8600	2.878400	2.7300	2.7300	-4.545%	3,023,723	+15.018%
2025-06-27	2.9700	2.980000	2.8600	2.8600	-3.378%	5,651,862	+9.790%
2025-06-26	2.9000	2.980000	2.9000	2.9600	+2.069%	1,502,987	+6.081%
2025-06-25	2.9700	2.970000	2.8800	2.9000	-1.361%	1,675,796	+8.276%
2025-06-24	3.0100	3.020000	2.9200	2.9400	-0.339%	1,926,883	+6.803%
2025-06-23	2.9400	3.010000	2.8400	2.9500	-1.338%	2,690,518	+6.441%
2025-06-20	3.0300	3.050000	2.9100	2.9900	0.000%	2,568,725	+5.017%
2025-06-18	2.9500	3.050000	2.9300	2.9900	+1.014%	1,475,979	+5.017%
2025-06-17	3.0200	3.040000	2.9331	2.9600	-3.268%	2,248,393	+6.081%
2025-06-16	3.0500	3.140000	3.0100	3.0600	+2.000%	2,079,394	+2.614%
2025-06-13	2.9850	3.040000	2.9000	3.0000	-0.332%	2,276,676	+4.667%
2025-06-12	3.1500	3.150000	3.0000	3.0100	-5.346%	4,328,671	+4.319%
2025-06-11	3.4400	3.450000	3.1600	3.1800	-7.018%	6,162,412	-1.258%
2025-06-10	3.5400	3.560000	3.3000	3.4200	-2.286%	5,487,713	-8.187%
2025-06-09	3.3200	3.775000	3.2400	3.5000	+8.696%	10,388,309	-10.286%
2025-06-06	3.4600	3.640000	3.1800	3.2200	+2.875%	10,167,236	-2.484%
2025-06-05	3.4000	3.400000	3.0700	3.1300	-7.122%	7,560,715	+0.319%
2025-06-04	3.2600	3.460000	3.2000	3.3700	+4.012%	3,142,060	-6.825%
2025-06-03	3.1500	3.240000	3.0600	3.2400	+3.846%	2,323,149	-3.086%
2025-06-02	3.1800	3.200000	3.0900	3.1200	-2.804%	2,022,227	+0.641%
2025-05-30	3.3300	3.348400	3.1500	3.2100	-4.748%	2,793,754	-2.181%
2025-05-29	3.4400	3.480000	3.2900	3.3700	-1.462%	2,857,944	-6.825%
2025-05-28	3.5550	3.620000	3.3600	3.4200	-3.933%	3,394,162	-8.187%
2025-05-27	3.7800	3.910000	3.4600	3.5600	-4.301%	5,023,085	-11.798%
2025-05-23	3.6000	3.930000	3.5200	3.7200	+1.087%	5,749,094	-15.591%
2025-05-22	3.6800	3.870000	3.6700	3.6800	-1.075%	4,296,975	-14.674%
2025-05-21	4.0000	4.000000	3.6400	3.7200	-7.692%	6,581,868	-15.591%
2025-05-20	4.4200	4.720000	3.9350	4.0300	-6.928%	12,627,457	-22.084%
2025-05-19	4.8800	5.590000	4.2700	4.3300	-9.792%	24,776,521	-27.483%
2025-05-16	3.7400	6.640000	3.7400	4.8000	+43.284%	109,680,792	-34.583%
2025-05-15	3.5000	3.501000	3.1900	3.3500	-5.634%	5,635,076	-6.269%
2025-05-14	3.1600	3.626000	3.1600	3.5500	+14.516%	4,874,415	-11.549%
2025-05-13	3.2000	3.235400	3.1000	3.1000	-1.899%	1,167,631	+1.290%
2025-05-12	3.2700	3.330000	3.1500	3.1600	+2.932%	1,527,510	-0.633%
2025-05-09	3.1800	3.205000	3.0401	3.0700	-2.229%	1,010,967	+2.280%
2025-05-08	2.8950	3.140000	2.8950	3.1400	+10.175%	1,997,741	0.000%
2025-05-07	2.8600	2.898900	2.8150	2.8500	+0.352%	715,343	+10.175%
2025-05-06	2.9000	2.928900	2.7900	2.8400	-3.729%	1,139,668	+10.563%
2025-05-05	2.8900	3.030000	2.8700	2.9500	+2.076%	1,134,784	+6.441%
2025-05-02	2.9200	3.070000	2.8500	2.8900	+0.697%	2,635,504	+8.651%
2025-05-01	2.9500	3.000000	2.8300	2.8700	-0.692%	962,555	+9.408%
2025-04-30	2.8700	2.940000	2.8000	2.8900	-2.694%	1,007,751	+8.651%
2025-04-29	3.0700	3.100000	2.9350	2.9700	-2.623%	1,101,894	+5.724%
2025-04-28	2.8700	3.098800	2.8700	3.0500	+7.018%	1,592,901	+2.951%
2025-04-25	2.8500	2.914500	2.7700	2.8500	-1.042%	1,052,248	+10.175%
2025-04-24	2.8600	2.950000	2.7500	2.8800	+1.767%	1,517,032	+9.028%
2025-04-23	2.6500	2.950000	2.6500	2.8300	+10.547%	2,568,987	+10.954%
2025-04-22	2.5000	2.615000	2.4200	2.5600	+3.644%	1,389,977	+22.656%
2025-04-21	2.5400	2.580900	2.4200	2.4700	-2.372%	1,074,709	+27.126%
2025-04-17	2.5300	2.590000	2.4600	2.5300	0.000%	1,073,630	+24.111%
2025-04-16	2.5300	2.610000	2.4600	2.5300	-1.556%	939,058	+24.111%
2025-04-15	2.6000	2.680000	2.5300	2.5700	-1.154%	1,121,942	+22.179%
2025-04-14	2.6600	2.730000	2.5700	2.6000	+0.775%	1,342,146	+20.769%
2025-04-11	2.6100	2.665000	2.4700	2.5800	+1.176%	1,163,744	+21.705%
2025-04-10	2.6300	2.680000	2.4620	2.5500	-3.774%	1,237,103	+23.137%
2025-04-09	2.3300	2.780000	2.3150	2.6500	+11.814%	2,885,619	+18.491%
2025-04-08	2.6600	2.730000	2.3200	2.3700	-5.952%	1,416,330	+32.489%
2025-04-07	2.4800	2.620000	2.1800	2.5200	-8.029%	3,521,821	+24.603%
2025-04-04	2.6700	2.770000	2.5329	2.7400	-1.083%	1,937,250	+14.599%
2025-04-03	2.7900	2.890000	2.7120	2.7700	-5.461%	2,112,195	+13.357%
2025-04-02	2.8100	2.970000	2.8000	2.9300	+3.901%	2,171,056	+7.167%
2025-04-01	3.0500	3.050000	2.7200	2.8200	-6.931%	2,720,885	+11.348%
2025-03-31	2.9500	3.030000	2.8500	3.0300	+0.664%	1,199,969	+3.630%
2025-03-28	3.2400	3.240000	2.9200	3.0100	-7.385%	2,652,825	+4.319%
2025-03-27	3.5500	3.552900	3.2300	3.2500	-9.218%	2,130,843	-3.385%
2025-03-26	3.7600	3.830000	3.5500	3.5800	-6.527%	1,722,360	-12.291%
2025-03-25	4.0800	4.085400	3.7728	3.8300	-5.198%	1,764,118	-18.016%
2025-03-24	4.1400	4.170000	3.8600	4.0400	-1.463%	1,970,991	-22.277%
2025-03-21	4.1500	4.320000	4.0200	4.1000	-3.756%	2,920,936	-23.415%
2025-03-20	4.3000	4.440000	4.0600	4.2600	-2.294%	2,911,254	-26.291%
2025-03-19	3.9500	4.429000	3.8200	4.3600	+15.344%	7,544,824	-27.982%
2025-03-18	3.5000	3.840000	3.4400	3.7800	+8.934%	3,046,305	-16.931%
2025-03-17	3.3000	3.555000	3.2600	3.4700	+7.430%	1,977,262	-9.510%
2025-03-14	3.3000	3.380000	3.2100	3.2300	-0.920%	1,164,748	-2.786%
2025-03-13	3.2000	3.445000	3.0702	3.2600	+1.242%	1,492,807	-3.681%
2025-03-12	3.0900	3.240000	2.8500	3.2200	+6.623%	3,510,667	-2.484%
2025-03-11	3.0000	3.160000	2.9700	3.0200	+2.373%	1,951,455	+3.974%
2025-03-10	3.3600	3.390000	2.9313	2.9500	-13.490%	2,243,005	+6.441%
2025-03-07	3.3800	3.450000	3.2860	3.4100	+1.488%	946,218	-7.918%
2025-03-06	3.4300	3.615000	3.3100	3.3600	-3.725%	1,226,435	-6.548%
2025-03-05	3.4500	3.619900	3.3550	3.4900	+2.647%	1,539,769	-10.029%
2025-03-04	3.4300	3.510000	3.2700	3.4000	-1.449%	1,857,871	-7.647%
2025-03-03	3.9100	3.938400	3.4500	3.4500	-9.211%	1,477,364	-8.986%
2025-02-28	3.8100	3.960000	3.6000	3.8000	-0.783%	1,612,687	-17.368%
2025-02-27	4.1700	4.500000	3.8300	3.8300	-0.260%	3,223,117	-18.016%
2025-02-26	4.1100	4.165000	3.8300	3.8400	-5.419%	1,650,776	-18.229%
2025-02-25	4.0500	4.110000	3.9600	4.0600	-1.456%	1,706,090	-22.660%
2025-02-24	4.2800	4.280000	4.0600	4.1200	-2.830%	1,000,895	-23.786%
2025-02-21	4.4700	4.490000	4.2000	4.2400	-4.289%	1,089,350	-25.943%
2025-02-20	4.4200	4.460000	4.2450	4.4300	+0.454%	988,897	-29.120%
2025-02-19	4.5700	4.638800	4.4100	4.4100	-3.289%	964,527	-28.798%
2025-02-18	4.4600	4.629900	4.3650	4.5600	+4.348%	1,646,128	-31.140%
2025-02-14	4.3200	4.455000	4.2325	4.3700	+2.342%	904,081	-28.146%
2025-02-13	4.1200	4.345000	4.0600	4.2700	+4.146%	1,031,498	-26.464%
2025-02-12	4.0200	4.210000	4.0000	4.1000	0.000%	1,046,936	-23.415%
2025-02-11	4.3200	4.320000	4.0500	4.1000	-4.429%	1,322,725	-23.415%
2025-02-10	4.2700	4.428800	4.1300	4.2900	0.000%	2,083,230	-26.807%
2025-02-07	4.5000	4.575000	4.2300	4.2900	-4.667%	1,983,061	-26.807%
2025-02-06	4.5500	4.645000	4.4600	4.5000	-1.316%	1,236,292	-30.222%
2025-02-05	4.7900	4.810000	4.5450	4.5600	-4.000%	1,059,422	-31.140%
2025-02-04	4.5800	4.809000	4.4900	4.7500	+4.167%	1,584,325	-33.895%
2025-02-03	4.5300	4.660000	4.4600	4.5600	-4.202%	1,096,743	-31.140%
2025-01-31	4.7800	5.017100	4.6600	4.7600	+0.422%	1,822,601	-34.034%
2025-01-30	4.5600	4.850000	4.5200	4.7400	+5.333%	2,060,941	-33.755%
2025-01-29	4.5800	4.602900	4.3850	4.5000	-1.747%	2,083,144	-30.222%
2025-01-28	5.0200	5.055500	4.5600	4.5800	-8.216%	3,291,703	-31.441%
2025-01-27	5.2200	5.421000	4.9100	4.9900	-6.903%	3,684,157	-37.074%
2025-01-24	5.4000	5.740000	5.3000	5.3600	-0.186%	2,561,978	-41.418%
2025-01-23	5.3400	5.490000	5.1900	5.3700	0.000%	1,524,758	-41.527%
2025-01-22	5.5100	5.570000	5.3300	5.3700	-2.186%	2,505,392	-41.527%
2025-01-21	5.3000	5.710000	5.1000	5.4900	+6.602%	5,199,172	-42.805%
2025-01-17	5.3800	5.380000	5.0600	5.1500	-2.462%	2,186,920	-39.029%
2025-01-16	5.3200	5.420000	5.2600	5.2800	0.000%	1,286,635	-40.530%
2025-01-15	5.5000	5.520000	5.2800	5.2800	-0.752%	1,456,828	-40.530%
2025-01-14	5.6000	5.650000	5.3100	5.3200	-2.742%	1,078,450	-40.977%
2025-01-13	5.6900	5.690000	5.2250	5.4700	-5.852%	2,279,381	-42.596%
2025-01-10	5.8300	5.890000	5.5500	5.8100	-1.525%	1,958,717	-45.955%
2025-01-08	6.1000	6.115000	5.8100	5.9000	-5.449%	2,118,808	-46.780%
2025-01-07	6.5600	6.600000	6.1800	6.2400	-2.955%	1,032,398	-49.679%
2025-01-06	6.7000	6.740000	6.4300	6.4300	-1.531%	1,118,434	-51.166%
2025-01-03	6.1000	6.670000	6.0400	6.5300	+7.756%	2,499,891	-51.914%
2025-01-02	6.0100	6.190000	5.9000	6.0600	+3.061%	1,362,610	-48.185%
2024-12-31	6.0700	6.220000	5.8200	5.8800	-1.672%	1,671,455	-46.599%
2024-12-30	6.1800	6.240000	5.8200	5.9800	-6.270%	2,371,569	-47.492%
2024-12-27	6.5100	6.770000	6.3600	6.3800	-1.846%	1,683,520	-50.784%
2024-12-26	6.1600	6.670000	6.0700	6.5000	+4.670%	1,673,025	-51.692%
2024-12-24	6.1500	6.220000	5.9400	6.2100	+1.471%	595,958	-49.436%
2024-12-23	6.1400	6.220000	6.0150	6.1200	+0.328%	1,077,374	-48.693%
2024-12-20	5.9000	6.355000	5.8800	6.1000	+2.007%	2,564,457	-48.525%
2024-12-19	6.2900	6.360000	5.9241	5.9800	-3.393%	1,726,294	-47.492%
2024-12-18	6.6400	6.762000	6.0400	6.1900	-5.784%	2,405,086	-49.273%
2024-12-17	6.4500	6.818500	6.3500	6.5700	0.000%	1,423,471	-52.207%
2024-12-16	6.4500	6.680000	6.1600	6.5700	+1.389%	2,405,361	-52.207%
2024-12-13	6.3900	6.575000	6.3549	6.4800	+1.408%	1,105,090	-51.543%
2024-12-12	6.4100	6.620000	6.3500	6.3900	-1.541%	862,145	-50.861%
2024-12-11	6.5100	6.555000	6.2050	6.4900	0.000%	1,661,689	-51.618%
2024-12-10	6.5100	6.615000	6.3700	6.4900	-1.218%	1,001,857	-51.618%
2024-12-09	6.5800	6.795000	6.4500	6.5700	+1.389%	1,652,743	-52.207%
2024-12-06	6.4400	6.580000	6.2500	6.4800	+2.857%	1,859,946	-51.543%
2024-12-05	6.6900	6.770000	6.2800	6.3000	-5.405%	2,304,902	-50.159%
2024-12-04	6.7600	6.760000	6.5100	6.6600	-0.448%	1,928,259	-52.853%
2024-12-03	6.9000	6.990000	6.6400	6.6900	-4.701%	1,809,592	-53.064%
2024-12-02	7.4600	7.590000	6.9600	7.0200	-3.836%	1,870,353	-55.271%
2024-11-29	7.0600	7.565000	7.0600	7.3000	+3.841%	1,637,987	-56.986%
2024-11-27	7.2000	7.460000	6.9300	7.0300	+0.285%	1,590,573	-55.334%
2024-11-26	7.3200	7.407000	6.9750	7.0100	-6.533%	1,624,497	-55.207%
2024-11-25	7.4700	7.995000	7.0950	7.5000	+4.895%	3,651,349	-58.133%
2024-11-22	6.8000	7.470000	6.7900	7.1500	+6.399%	2,860,470	-56.084%
2024-11-21	6.7500	6.880000	6.5700	6.7200	+0.599%	1,340,021	-53.274%
2024-11-20	6.7900	6.840000	6.5300	6.6800	-1.909%	1,044,860	-52.994%
2024-11-19	6.8100	6.955000	6.5750	6.8100	-2.155%	1,160,907	-53.891%
2024-11-18	6.8700	7.210000	6.6400	6.9600	+2.806%	1,757,921	-54.885%
2024-11-15	6.6000	6.945000	6.5900	6.7700	+2.888%	1,295,596	-53.619%
2024-11-14	7.2500	7.441300	6.4950	6.5800	-7.062%	2,278,309	-52.280%
2024-11-13	7.3400	8.190000	7.0700	7.0800	+0.283%	4,184,536	-55.650%
2024-11-12	7.3700	7.700000	6.7100	7.0600	-6.490%	2,963,404	-55.524%
2024-11-11	6.4500	7.700000	6.3828	7.5500	+21.383%	6,090,041	-58.411%
2024-11-08	6.2900	6.290000	6.0700	6.2200	-0.955%	2,047,151	-49.518%
2024-11-07	6.2500	6.670000	6.2000	6.2800	-11.798%	4,233,975	-50.000%
2024-11-06	7.1500	7.160000	6.7200	7.1200	+3.488%	1,827,411	-55.899%
2024-11-05	6.4600	6.895000	6.4100	6.8800	+7.165%	999,418	-54.360%
2024-11-04	6.5100	6.560000	6.3300	6.4200	-2.874%	995,862	-51.090%
2024-11-01	6.7000	6.827600	6.5550	6.6100	+0.609%	679,725	-52.496%
2024-10-31	6.8800	6.896600	6.2900	6.5700	-3.240%	1,470,729	-52.207%
2024-10-30	7.2400	7.539700	6.7700	6.7900	-7.619%	1,686,402	-53.756%
2024-10-29	7.6000	7.690000	7.2800	7.3500	-5.039%	1,151,738	-57.279%
2024-10-28	7.2100	7.870000	7.1426	7.7400	+9.787%	2,528,392	-59.432%
2024-10-25	7.2800	7.280000	6.9500	7.0500	-1.399%	689,078	-55.461%
2024-10-24	7.1600	7.450400	7.0500	7.1500	+0.846%	806,511	-56.084%
2024-10-23	7.2900	7.310000	6.8900	7.0900	-3.406%	1,397,750	-55.712%
2024-10-22	7.2400	7.610000	7.1920	7.3400	+0.963%	1,723,357	-57.221%
2024-10-21	7.7500	8.110000	6.9550	7.2700	-5.707%	2,448,476	-56.809%
2024-10-18	7.1200	7.820000	7.0900	7.7100	+9.207%	2,203,021	-59.274%
2024-10-17	7.1500	7.170000	6.8400	7.0600	-1.259%	958,750	-55.524%
2024-10-16	6.8900	7.399800	6.8600	7.1500	+5.613%	1,646,256	-56.084%
2024-10-15	6.5800	6.865000	6.5400	6.7700	+2.731%	1,173,307	-53.619%
2024-10-14	6.2800	6.590000	6.1334	6.5900	+5.440%	1,516,931	-52.352%
2024-10-11	6.1100	6.300000	6.0850	6.2500	+1.958%	860,029	-49.760%
2024-10-10	6.1000	6.170000	5.9900	6.1300	-0.163%	524,387	-48.777%
2024-10-09	6.2000	6.405000	6.0600	6.1400	-0.486%	654,209	-48.860%
2024-10-08	6.1100	6.240000	6.0400	6.1700	+0.325%	668,606	-49.109%
2024-10-07	6.1200	6.150000	5.9450	6.1500	+0.820%	807,463	-48.943%
2024-10-04	5.8300	6.160000	5.8200	6.1000	+4.631%	1,288,946	-48.525%
2024-10-03	5.9400	5.969600	5.7400	5.8300	-3.317%	1,214,169	-46.141%
2024-10-02	5.8500	6.065000	5.7200	6.0300	+3.253%	1,245,729	-47.927%
2024-10-01	6.0400	6.080000	5.8300	5.8400	-4.262%	1,055,913	-46.233%
2024-09-30	6.1600	6.200000	5.9850	6.1000	-1.929%	1,178,251	-48.525%
2024-09-27	6.1700	6.400000	6.1200	6.2200	+3.151%	873,389	-49.518%
2024-09-26	6.0000	6.200000	5.9300	6.0300	+3.253%	1,204,705	-47.927%
2024-09-25	6.1000	6.145000	5.8300	5.8400	-4.262%	1,148,359	-46.233%
2024-09-24	6.2000	6.320000	6.0300	6.1000	+0.164%	988,730	-48.525%
2024-09-23	6.2700	6.310000	6.0100	6.0900	-3.025%	1,228,709	-48.440%
2024-09-20	6.4100	6.447200	6.1600	6.2800	-3.385%	3,475,225	-50.000%
2024-09-19	6.8900	6.930000	6.4700	6.5000	-1.366%	1,284,440	-51.692%
2024-09-18	7.0000	7.070000	6.5900	6.5900	-5.452%	1,444,974	-52.352%
2024-09-17	6.8100	7.010000	6.4200	6.9700	-2.654%	2,110,858	-54.950%
2024-09-16	7.0400	7.230000	6.8900	7.1600	+2.432%	1,764,077	-56.145%
2024-09-13	6.4000	7.095000	6.4000	6.9900	+11.306%	2,243,140	-55.079%
2024-09-12	6.2800	6.445000	6.1116	6.2800	+0.641%	949,784	-50.000%
2024-09-11	5.8400	6.240000	5.7700	6.2400	+5.405%	868,911	-49.679%
2024-09-10	5.9500	5.980000	5.7500	5.9200	-1.169%	639,888	-46.959%
2024-09-09	5.9700	6.096000	5.8600	5.9900	+2.568%	723,560	-47.579%
2024-09-06	6.0500	6.110000	5.7350	5.8400	-3.311%	981,359	-46.233%
2024-09-05	6.3000	6.470000	6.0100	6.0400	-3.975%	871,083	-48.013%
2024-09-04	6.1600	6.500000	6.0900	6.2900	+2.110%	690,741	-50.079%
2024-09-03	6.6100	6.620000	6.0200	6.1600	-7.922%	1,147,081	-49.026%
2024-08-30	6.6300	6.838800	6.5500	6.6900	+1.672%	732,495	-53.064%
2024-08-29	6.5400	6.780000	6.4000	6.5800	+2.492%	734,956	-52.280%
2024-08-28	6.7500	6.880000	6.3300	6.4200	-5.865%	1,181,241	-51.090%
2024-08-27	7.0000	7.030000	6.7400	6.8200	-3.262%	792,761	-53.959%
2024-08-26	7.2100	7.355000	6.9700	7.0500	-0.983%	1,353,076	-55.461%
2024-08-23	6.8100	7.120000	6.7700	7.1200	+6.747%	1,278,545	-55.899%
2024-08-22	7.0000	7.070000	6.6550	6.6700	-4.850%	1,244,874	-52.924%
2024-08-21	6.6000	7.220000	6.5339	7.0100	+7.680%	1,936,411	-55.207%
2024-08-20	6.8500	7.110000	6.4800	6.5100	-4.545%	1,244,970	-51.767%
2024-08-19	6.6400	6.880000	6.4700	6.8200	+3.805%	967,283	-53.959%
2024-08-16	6.8000	7.330000	6.4100	6.5700	-4.088%	2,724,863	-52.207%
2024-08-15	6.3200	6.910000	6.3200	6.8500	+10.306%	2,268,561	-54.161%
2024-08-14	6.2900	6.290000	5.9600	6.2100	+0.648%	875,902	-49.436%
2024-08-13	5.8600	6.280000	5.8400	6.1700	+6.014%	1,082,316	-49.109%
2024-08-12	6.2150	6.290000	5.7600	5.8200	-5.212%	1,313,097	-46.048%
2024-08-09	6.0900	6.430000	6.0222	6.1400	+2.163%	1,210,654	-48.860%
2024-08-08	5.8000	6.370000	5.7300	6.0100	+14.042%	3,105,912	-47.754%
2024-08-07	5.8400	5.860000	5.2650	5.2700	-6.560%	1,870,925	-40.417%
2024-08-06	5.9800	6.009000	5.6000	5.6400	-5.051%	1,328,981	-44.326%
2024-08-05	5.4000	6.060000	5.3000	5.9400	-1.165%	1,714,629	-47.138%
2024-08-02	6.0500	6.550000	6.0000	6.0100	-6.094%	1,662,462	-47.754%
2024-08-01	7.1200	7.120000	5.8500	6.4000	-9.986%	3,100,979	-50.938%
2024-07-31	7.1200	7.800000	7.0100	7.1100	+0.708%	2,118,469	-55.837%
2024-07-30	7.1600	7.350000	6.8650	7.0600	-0.423%	1,144,598	-55.524%
2024-07-29	7.4600	7.580000	7.0900	7.0900	-4.832%	1,675,056	-55.712%
2024-07-26	6.8700	7.480000	6.7750	7.4500	+10.863%	2,397,251	-57.852%
2024-07-25	6.4000	6.990000	6.3200	6.7200	+4.025%	1,370,724	-53.274%
2024-07-24	6.7600	6.990000	6.4400	6.4600	-5.831%	1,486,358	-51.393%
2024-07-23	6.9100	7.140000	6.8250	6.8600	-2.557%	1,554,082	-54.227%
2024-07-22	6.5000	7.100000	6.4400	7.0400	+8.978%	3,399,971	-55.398%
2024-07-19	6.5000	6.600000	6.2200	6.4600	-1.524%	2,101,692	-51.393%
2024-07-18	7.1900	7.205000	6.5200	6.5600	-8.252%	3,949,317	-52.134%
2024-07-17	7.8800	8.287200	7.0000	7.1500	-11.070%	4,628,584	-56.084%
2024-07-16	7.6600	8.075000	7.5350	8.0400	+6.490%	2,963,353	-60.945%
2024-07-15	8.1000	8.100000	7.3500	7.5500	-7.589%	3,818,122	-58.411%
2024-07-12	7.8000	8.320000	7.6000	8.1700	+5.829%	3,586,689	-61.567%
2024-07-11	7.1500	7.850000	7.0800	7.7200	+9.348%	4,701,197	-59.326%
2024-07-10	7.1100	7.520000	7.0100	7.0600	+0.284%	2,683,591	-55.524%
2024-07-09	7.8000	7.830000	7.0000	7.0400	-9.974%	3,527,947	-55.398%

.dark-mode .RzdR05{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RzdR05{ color: #333333; background-color: white; border: 2px solid #333333; }SPCEVirgin Galactic Holdings, Inc.stock NYSE

SPCE
Virgin Galactic Holdings, Inc.
stock NYSE