Dark

SPCE
Virgin Galactic Holdings, Inc.
stock NYSE

At Close

Aug 21, 2026 3:59:58 PM EDT

3.07USD-0.325%(-0.01)6,431,577

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:24:30 AM EDT

3.09USD+0.292%(+0.01)23,511

After-hours

Aug 21, 2026 4:57:30 PM EDT

3.08USD+0.326%(+0.01)16,440

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	3.1000	3.170000	3.0550	3.0800	0.000%	6,431,577	0.000%
2026-08-20	3.1500	3.187900	3.0300	3.0800	-4.050%	5,994,670	0.000%
2026-08-19	3.1800	3.250000	3.1200	3.2100	+0.627%	5,779,341	-4.050%
2026-08-18	3.0300	3.200000	2.9800	3.1900	+1.917%	6,201,770	-3.448%
2026-08-17	3.2600	3.320000	3.1050	3.1300	-5.723%	8,780,121	-1.597%
2026-08-14	3.1200	3.470000	3.1200	3.3200	+5.732%	16,846,821	-7.229%
2026-08-13	2.8500	3.240000	2.8400	3.1400	-4.848%	17,953,414	-1.911%
2026-08-12	3.3600	3.370000	3.2400	3.3000	+0.304%	16,450,485	-6.667%
2026-08-11	3.2300	3.309900	3.1600	3.2900	+1.858%	7,501,386	-6.383%
2026-08-10	3.1300	3.240000	3.0700	3.2300	+4.194%	7,836,205	-4.644%
2026-08-07	2.9800	3.160000	2.9650	3.1000	+5.802%	9,669,635	-0.645%
2026-08-06	2.8700	3.030000	2.8617	2.9300	+1.384%	5,433,207	+5.119%
2026-08-05	2.8900	2.970000	2.8200	2.8900	-2.034%	6,369,431	+6.574%
2026-08-04	2.8400	3.010000	2.8400	2.9500	+4.610%	10,551,922	+4.407%
2026-08-03	2.5300	2.820000	2.5100	2.8200	+10.588%	11,481,153	+9.220%
2026-07-31	2.5600	2.580000	2.4400	2.5500	-0.391%	8,393,268	+20.784%
2026-07-30	2.4900	2.610000	2.4700	2.5600	+4.490%	9,982,443	+20.313%
2026-07-29	2.4800	2.580000	2.4200	2.4500	-1.606%	8,248,791	+25.714%
2026-07-28	2.5100	2.520000	2.3900	2.4900	-1.581%	7,160,123	+23.695%
2026-07-27	2.5300	2.595000	2.5000	2.5300	+1.606%	5,348,384	+21.739%
2026-07-24	2.5900	2.610000	2.4800	2.4900	-3.488%	5,151,958	+23.695%
2026-07-23	2.6300	2.690000	2.5600	2.5800	-3.371%	5,246,808	+19.380%
2026-07-22	2.7400	2.815000	2.6600	2.6700	-3.957%	4,824,685	+15.356%
2026-07-21	2.6000	2.800000	2.5620	2.7800	+8.594%	9,591,806	+10.791%
2026-07-20	2.5500	2.650000	2.4200	2.5600	0.000%	7,152,348	+20.313%
2026-07-17	2.5200	2.610000	2.4950	2.5600	-1.158%	13,511,793	+20.313%
2026-07-16	2.6900	2.765000	2.5600	2.5900	-4.428%	8,926,385	+18.919%
2026-07-15	2.6500	2.900000	2.6300	2.7100	+3.831%	14,265,854	+13.653%
2026-07-14	2.4950	2.657700	2.4900	2.6100	+7.851%	18,495,057	+18.008%
2026-07-13	2.5700	2.580000	2.3700	2.4200	-5.837%	14,230,810	+27.273%
2026-07-10	2.6400	2.640000	2.5500	2.5700	-1.908%	8,389,740	+19.844%
2026-07-09	2.6300	2.760000	2.5950	2.6200	-1.132%	9,798,143	+17.557%
2026-07-08	2.5700	2.690000	2.5700	2.6500	+3.113%	9,777,650	+16.226%
2026-07-07	2.6900	2.710000	2.5100	2.5700	-4.461%	17,597,959	+19.844%
2026-07-06	2.7000	2.730000	2.6300	2.6900	-0.370%	7,139,105	+14.498%
2026-07-02	2.8200	2.960000	2.6900	2.7000	-2.878%	14,695,897	+14.074%
2026-07-01	2.8800	3.110000	2.7800	2.7800	-3.806%	18,237,816	+10.791%
2026-06-30	2.9400	3.010000	2.8300	2.8900	-1.701%	12,101,611	+6.574%
2026-06-29	3.0000	3.140000	2.8900	2.9400	-0.339%	22,124,551	+4.762%
2026-06-26	2.5000	2.990000	2.4700	2.9500	+18.000%	33,773,884	+4.407%
2026-06-25	2.7200	2.730000	2.5000	2.5000	-8.425%	17,216,864	+23.200%
2026-06-24	2.9900	2.990000	2.7100	2.7300	-9.000%	23,579,556	+12.821%
2026-06-23	3.0800	3.210000	2.9600	3.0000	-5.956%	14,720,345	+2.667%
2026-06-22	3.3300	3.360000	3.0400	3.1900	-10.393%	24,548,627	-3.448%
2026-06-18	3.4800	3.580000	3.2800	3.5600	+2.006%	36,498,583	-13.483%
2026-06-17	3.3500	3.710000	3.3200	3.4900	+4.179%	25,587,570	-11.748%
2026-06-16	3.4498	3.530000	3.2500	3.3500	-5.899%	28,691,824	-8.060%
2026-06-15	3.9200	4.170000	3.5500	3.5600	-8.951%	43,227,705	-13.483%
2026-06-12	4.9600	4.999600	3.5600	3.9100	-31.763%	147,711,832	-21.228%
2026-06-11	4.6400	6.170000	4.6300	5.7300	+21.656%	124,775,458	-46.248%
2026-06-10	4.4100	4.920000	4.2700	4.7100	+2.614%	35,073,319	-34.607%
2026-06-09	4.2300	4.890000	4.1800	4.5900	+11.408%	55,286,946	-32.898%
2026-06-08	4.5500	4.560000	4.1200	4.1200	-5.936%	27,434,871	-25.243%
2026-06-05	4.4500	4.830000	4.2100	4.3800	-7.203%	34,293,470	-29.680%
2026-06-04	4.2000	5.180000	4.0601	4.7200	+10.023%	74,824,474	-34.746%
2026-06-03	4.5800	5.087900	4.1900	4.2900	-6.536%	56,417,344	-28.205%
2026-06-02	6.7400	6.760000	4.5100	4.5900	-38.963%	129,479,458	-32.898%
2026-06-01	7.2750	8.900000	6.2500	7.5200	+21.683%	286,064,093	-59.043%
2026-05-29	4.8000	6.610000	4.3400	6.1800	+36.424%	178,822,224	-50.162%
2026-05-28	3.6500	4.540000	3.5400	4.5300	+19.525%	45,460,576	-32.009%
2026-05-27	3.7100	3.885000	3.4700	3.7900	+7.977%	33,886,544	-18.734%
2026-05-26	3.3400	3.890000	3.1520	3.5100	+8.333%	39,458,824	-12.251%
2026-05-22	2.8000	3.419600	2.7750	3.2400	+17.818%	36,357,526	-4.938%
2026-05-21	2.4600	2.750000	2.4250	2.7500	+11.336%	13,332,523	+12.000%
2026-05-20	2.5000	2.540000	2.4100	2.4700	-1.200%	6,929,488	+24.696%
2026-05-19	2.5600	2.575000	2.4150	2.5000	-3.101%	8,509,130	+23.200%
2026-05-18	2.8600	3.150000	2.5500	2.5800	-8.185%	14,613,537	+19.380%
2026-05-15	2.7000	3.150000	2.6800	2.8100	-2.431%	13,424,201	+9.609%
2026-05-14	2.8400	2.950000	2.7900	2.8800	0.000%	13,087,013	+6.944%
2026-05-13	2.8000	2.935000	2.7100	2.8800	+3.226%	9,143,885	+6.944%
2026-05-12	2.8700	2.925000	2.7000	2.7900	-4.452%	6,967,647	+10.394%
2026-05-11	2.8700	3.030000	2.7700	2.9200	-0.680%	10,640,525	+5.479%
2026-05-08	2.5400	3.030000	2.5200	2.9400	+17.131%	16,260,396	+4.762%
2026-05-07	2.6400	2.650000	2.5000	2.5100	-5.639%	4,679,308	+22.709%
2026-05-06	2.4700	2.660000	2.4600	2.6600	+8.571%	4,720,201	+15.789%
2026-05-05	2.5400	2.550000	2.4000	2.4500	-2.778%	4,497,069	+25.714%
2026-05-04	2.6100	2.620000	2.5000	2.5200	-4.906%	4,981,945	+22.222%
2026-05-01	2.3900	2.660000	2.3734	2.6500	+11.345%	12,278,896	+16.226%
2026-04-30	2.4100	2.435000	2.3750	2.3800	+2.146%	3,600,637	+29.412%
2026-04-29	2.3800	2.390000	2.2700	2.3300	-2.101%	6,345,239	+32.189%
2026-04-28	2.5100	2.529400	2.3800	2.3800	-6.299%	6,496,232	+29.412%
2026-04-27	2.5800	2.590000	2.4800	2.5400	-1.550%	5,343,279	+21.260%
2026-04-24	2.7200	2.729800	2.5500	2.5800	-4.797%	10,890,922	+19.380%
2026-04-23	2.8800	2.890000	2.6750	2.7100	-6.552%	7,142,280	+13.653%
2026-04-22	2.9800	3.090000	2.8600	2.9000	-0.685%	10,630,207	+6.207%
2026-04-21	2.9300	3.090000	2.9000	2.9200	0.000%	13,623,912	+5.479%
2026-04-20	2.8900	2.950000	2.8600	2.9200	-0.341%	8,227,663	+5.479%
2026-04-17	3.0600	3.090000	2.9300	2.9300	-4.248%	8,904,255	+5.119%
2026-04-16	2.8100	3.099900	2.7540	3.0600	+8.127%	9,143,445	+0.654%
2026-04-15	2.8800	2.886000	2.7200	2.8300	-2.076%	8,193,436	+8.834%
2026-04-14	3.0700	3.090000	2.8500	2.8900	-3.344%	7,404,179	+6.574%
2026-04-13	2.9400	3.070000	2.8200	2.9900	-0.993%	9,761,536	+3.010%
2026-04-10	3.0000	3.300000	2.9900	3.0200	+1.684%	14,402,276	+1.987%
2026-04-09	2.9200	3.120000	2.8300	2.9700	0.000%	7,097,477	+3.704%
2026-04-08	3.2950	3.320000	2.9100	2.9700	-0.669%	12,662,322	+3.704%
2026-04-07	3.0400	3.150000	2.7400	2.9900	-2.606%	19,576,484	+3.010%
2026-04-06	2.7100	3.090000	2.6800	3.0700	+24.797%	34,917,671	+0.326%
2026-04-02	2.3500	2.589900	2.2600	2.4600	+2.500%	6,565,396	+25.203%
2026-04-01	2.5700	2.580000	2.3500	2.4000	-1.235%	6,323,350	+28.333%
2026-03-31	2.4199	2.770000	2.3000	2.4300	+11.982%	22,608,558	+26.749%
2026-03-30	2.3000	2.310000	2.1300	2.1700	-3.982%	6,257,294	+41.935%
2026-03-27	2.3700	2.398400	2.2500	2.2600	-5.439%	2,300,039	+36.283%
2026-03-26	2.4800	2.480000	2.3700	2.3900	-5.159%	2,443,347	+28.870%
2026-03-25	2.4400	2.649900	2.4300	2.5200	+5.882%	3,815,759	+22.222%
2026-03-24	2.4200	2.485000	2.3800	2.3800	-1.653%	1,491,932	+29.412%
2026-03-23	2.4600	2.499900	2.4200	2.4200	-0.412%	1,660,522	+27.273%
2026-03-20	2.5000	2.540000	2.4000	2.4300	-2.800%	2,418,365	+26.749%
2026-03-19	2.5300	2.565000	2.4637	2.5000	-3.101%	1,718,804	+23.200%
2026-03-18	2.6300	2.670000	2.5600	2.5800	-2.642%	1,262,863	+19.380%
2026-03-17	2.5000	2.695000	2.4750	2.6500	+6.855%	2,291,867	+16.226%
2026-03-16	2.4900	2.525000	2.4514	2.4800	+1.224%	1,294,543	+24.194%
2026-03-13	2.5100	2.539900	2.4500	2.4500	-2.390%	1,532,335	+25.714%
2026-03-12	2.5200	2.590000	2.5000	2.5100	-1.569%	1,396,715	+22.709%
2026-03-11	2.5200	2.560000	2.5000	2.5500	+2.000%	1,304,941	+20.784%
2026-03-10	2.5400	2.565000	2.5000	2.5000	-1.575%	1,208,644	+23.200%
2026-03-09	2.4900	2.560000	2.4300	2.5400	+0.794%	1,353,722	+21.260%
2026-03-06	2.5200	2.580000	2.5000	2.5200	-1.563%	1,408,341	+22.222%
2026-03-05	2.5900	2.669900	2.5200	2.5600	-1.916%	1,545,551	+20.313%
2026-03-04	2.5700	2.620000	2.5250	2.6100	+2.756%	1,701,474	+18.008%
2026-03-03	2.5200	2.610000	2.5200	2.5400	-2.308%	1,967,402	+21.260%
2026-03-02	2.4900	2.640000	2.4500	2.6000	+1.961%	2,653,738	+18.462%
2026-02-27	2.6200	2.620000	2.5000	2.5500	-3.409%	1,385,331	+20.784%
2026-02-26	2.6100	2.650000	2.5500	2.6400	+2.326%	1,982,947	+16.667%
2026-02-25	2.5900	2.630000	2.5300	2.5800	+1.176%	1,912,700	+19.380%
2026-02-24	2.4300	2.610000	2.4100	2.5500	+4.938%	1,984,645	+20.784%
2026-02-23	2.4200	2.455000	2.3900	2.4300	-1.220%	1,502,231	+26.749%
2026-02-20	2.5200	2.590000	2.4600	2.4600	-3.529%	1,499,838	+25.203%
2026-02-19	2.4800	2.570000	2.4307	2.5500	+2.000%	1,544,979	+20.784%
2026-02-18	2.5200	2.575000	2.4800	2.5000	0.000%	1,711,166	+23.200%
2026-02-17	2.5200	2.540000	2.4600	2.5000	-2.344%	1,239,101	+23.200%
2026-02-13	2.5700	2.649800	2.5250	2.5600	+0.392%	1,918,758	+20.313%
2026-02-12	2.6500	2.650000	2.4800	2.5500	-2.672%	2,118,766	+20.784%
2026-02-11	2.7400	2.760000	2.5600	2.6200	-3.321%	2,710,655	+17.557%
2026-02-10	2.7000	2.780000	2.6500	2.7100	+0.370%	2,395,555	+13.653%
2026-02-09	2.5800	2.710000	2.5200	2.7000	+6.719%	3,437,618	+14.074%
2026-02-06	2.4000	2.570000	2.4000	2.5300	+7.660%	3,672,822	+21.739%
2026-02-05	2.5000	2.560000	2.3400	2.3500	-8.560%	4,411,552	+31.064%
2026-02-04	2.7500	2.750000	2.5200	2.5700	-5.515%	4,134,794	+19.844%
2026-02-03	2.7500	2.830000	2.5950	2.7200	+1.493%	4,148,118	+13.235%
2026-02-02	2.8000	2.820000	2.6800	2.6800	-5.965%	4,550,132	+14.925%
2026-01-30	2.9300	2.959900	2.8200	2.8500	-2.730%	4,197,230	+8.070%
2026-01-29	3.0500	3.050000	2.8700	2.9300	-3.300%	5,516,868	+5.119%
2026-01-28	3.1600	3.170000	3.0150	3.0300	-3.810%	3,882,381	+1.650%
2026-01-27	3.0200	3.180000	3.0000	3.1500	+4.651%	4,482,808	-2.222%
2026-01-26	3.0600	3.070000	2.9800	3.0100	-1.954%	3,851,701	+2.326%
2026-01-23	3.2000	3.210000	3.0450	3.0700	-3.459%	3,527,251	+0.326%
2026-01-22	3.0300	3.260000	3.0150	3.1800	+6.000%	8,201,340	-3.145%
2026-01-21	3.0200	3.110000	2.8700	3.0000	0.000%	6,058,369	+2.667%
2026-01-20	3.0600	3.220000	2.9800	3.0000	-3.226%	6,125,514	+2.667%
2026-01-16	3.0800	3.315500	3.0650	3.1000	+2.310%	6,078,937	-0.645%
2026-01-15	3.0900	3.100000	3.0200	3.0300	-1.942%	3,449,270	+1.650%
2026-01-14	3.0600	3.170000	3.0300	3.0900	+0.651%	4,498,282	-0.324%
2026-01-13	3.2300	3.249900	3.0500	3.0700	-3.762%	3,712,956	+0.326%
2026-01-12	3.1700	3.217900	3.0400	3.1900	+0.314%	4,974,810	-3.448%
2026-01-09	3.1850	3.340000	3.1600	3.1800	+0.952%	5,269,814	-3.145%
2026-01-08	3.1800	3.290000	3.1100	3.1500	-0.631%	4,108,283	-2.222%
2026-01-07	3.3200	3.320000	3.1600	3.1700	-5.373%	3,831,824	-2.839%
2026-01-06	3.2800	3.360000	3.1650	3.3500	+3.077%	5,295,701	-8.060%
2026-01-05	3.3100	3.365000	3.2300	3.2500	-1.216%	4,304,332	-5.231%
2026-01-02	3.2700	3.340000	3.1600	3.2900	+2.492%	3,274,477	-6.383%
2025-12-31	3.2800	3.290000	3.1500	3.2100	-2.727%	3,216,108	-4.050%
2025-12-30	3.1600	3.325000	3.1580	3.3000	+4.762%	4,134,434	-6.667%
2025-12-29	3.1000	3.220000	3.0750	3.1500	-0.316%	3,791,407	-2.222%
2025-12-26	3.3200	3.320000	3.1000	3.1600	-5.389%	6,651,860	-2.532%
2025-12-24	3.6400	3.640000	3.2750	3.3400	-5.114%	4,489,461	-7.784%
2025-12-23	3.7700	3.797700	3.5200	3.5200	-4.865%	5,475,768	-12.500%
2025-12-22	3.5900	4.040000	3.5449	3.7000	+5.714%	11,676,156	-16.757%
2025-12-19	3.2900	3.600000	3.2700	3.5000	+6.707%	7,930,952	-12.000%
2025-12-18	3.4000	3.420000	3.2600	3.2800	+2.181%	5,125,273	-6.098%
2025-12-17	3.2000	3.380000	3.0350	3.2100	+3.548%	7,819,671	-4.050%
2025-12-16	3.0400	3.190000	2.9300	3.1000	+2.649%	5,528,000	-0.645%
2025-12-15	3.2900	3.310000	2.9200	3.0200	-6.790%	9,556,942	+1.987%
2025-12-12	3.5300	3.584900	3.2400	3.2400	-8.732%	7,057,485	-4.938%
2025-12-11	3.6100	3.623500	3.5000	3.5500	-0.838%	4,055,118	-13.239%
2025-12-10	3.8200	3.826600	3.5700	3.5800	-6.037%	5,596,577	-13.966%
2025-12-09	3.9850	4.020000	3.6000	3.8100	-16.264%	15,730,047	-19.160%
2025-12-08	4.3600	4.570000	4.3000	4.5500	+5.568%	2,710,899	-32.308%
2025-12-05	4.4700	4.496200	4.2200	4.3100	-4.009%	2,342,410	-28.538%
2025-12-04	4.2500	4.495000	4.1800	4.4900	+3.218%	4,419,391	-31.403%
2025-12-03	3.9200	4.370000	3.8790	4.3500	+11.538%	3,674,424	-29.195%
2025-12-02	3.8500	4.015000	3.8200	3.9000	+2.902%	1,993,759	-21.026%
2025-12-01	3.8200	3.920000	3.7100	3.7900	-2.067%	1,494,263	-18.734%
2025-11-28	3.7200	3.900000	3.7150	3.8700	+4.595%	1,791,229	-20.413%
2025-11-26	3.5400	3.730000	3.5000	3.7000	+5.413%	1,748,052	-16.757%
2025-11-25	3.3600	3.530000	3.3433	3.5100	+4.464%	1,802,459	-12.251%
2025-11-24	3.3800	3.388700	3.2000	3.3600	-0.592%	2,742,909	-8.333%
2025-11-21	3.4000	3.495000	3.2150	3.3800	-1.458%	2,645,483	-8.876%
2025-11-20	3.5500	3.787100	3.4250	3.4300	-0.867%	3,472,987	-10.204%
2025-11-19	3.6200	3.620000	3.4050	3.4600	-2.535%	1,989,725	-10.983%
2025-11-18	3.5000	3.590000	3.3507	3.5500	-0.838%	2,516,148	-13.239%
2025-11-17	3.6500	3.760000	3.5100	3.5800	-2.452%	2,674,216	-13.966%
2025-11-14	3.2600	3.790000	3.2500	3.6700	+10.876%	6,109,965	-16.076%
2025-11-13	3.5600	3.600000	3.2800	3.3100	-8.564%	4,664,514	-6.949%
2025-11-12	3.6800	3.835000	3.6000	3.6200	-0.549%	2,222,234	-14.917%
2025-11-11	3.6000	3.640000	3.5000	3.6400	+1.393%	1,999,742	-15.385%
2025-11-10	3.7000	3.749700	3.5750	3.5900	0.000%	1,625,284	-14.206%
2025-11-07	3.5000	3.610000	3.3500	3.5900	+0.279%	2,487,309	-14.206%
2025-11-06	3.6600	3.700000	3.5600	3.5800	-1.648%	1,883,260	-13.966%
2025-11-05	3.4800	3.730000	3.4700	3.6400	+4.000%	2,810,077	-15.385%
2025-11-04	3.5600	3.680000	3.5000	3.5000	-4.372%	3,082,978	-12.000%
2025-11-03	3.9500	3.950000	3.6200	3.6600	-7.107%	3,686,813	-15.847%
2025-10-31	3.8300	4.200000	3.7800	3.9400	+3.141%	7,670,025	-21.827%
2025-10-30	3.9200	3.970000	3.8100	3.8200	-4.975%	2,714,817	-19.372%
2025-10-29	4.0600	4.165800	3.9700	4.0200	-0.741%	2,986,155	-23.383%
2025-10-28	4.1600	4.160000	3.9800	4.0500	-2.878%	3,591,870	-23.951%
2025-10-27	4.1000	4.215000	4.0000	4.1700	+4.250%	3,484,824	-26.139%
2025-10-24	4.0100	4.280000	3.9800	4.0000	+0.756%	4,460,033	-23.000%
2025-10-23	3.7300	4.030000	3.6700	3.9700	+6.720%	3,830,976	-22.418%
2025-10-22	3.8900	3.930000	3.5400	3.7200	-5.584%	5,203,478	-17.204%
2025-10-21	4.1000	4.100000	3.8600	3.9400	-4.831%	3,713,015	-21.827%
2025-10-20	4.1500	4.230000	4.0300	4.1400	+1.471%	2,781,537	-25.604%
2025-10-17	4.4000	4.480000	4.0200	4.0800	-7.901%	5,426,982	-24.510%
2025-10-16	4.7300	5.230000	4.3700	4.4300	-3.696%	10,842,788	-30.474%
2025-10-15	4.7400	4.980000	4.4800	4.6000	-1.075%	6,252,664	-33.043%
2025-10-14	4.2400	4.670000	4.0100	4.6500	+6.407%	7,483,199	-33.763%
2025-10-13	4.1400	4.370000	3.9600	4.3700	+6.846%	5,958,649	-29.519%
2025-10-10	4.1000	4.690000	4.0228	4.0900	+0.739%	11,670,146	-24.694%
2025-10-09	4.2000	4.250000	3.9900	4.0600	-1.456%	2,638,071	-24.138%
2025-10-08	3.9900	4.380000	3.9900	4.1200	+3.778%	5,561,105	-25.243%
2025-10-07	4.0900	4.640000	3.9050	3.9700	-2.696%	8,567,324	-22.418%
2025-10-06	4.3800	4.400000	4.0700	4.0800	-4.673%	3,874,891	-24.510%
2025-10-03	4.0700	4.420000	4.0700	4.2800	+5.941%	7,131,854	-28.037%
2025-10-02	3.9000	4.090000	3.8300	4.0400	+5.208%	3,937,725	-23.762%
2025-10-01	3.7700	4.120000	3.7700	3.8400	-0.518%	5,138,021	-19.792%
2025-09-30	3.4700	3.900000	3.4600	3.8600	+9.972%	7,387,143	-20.207%
2025-09-29	3.4500	3.540000	3.3300	3.5100	+2.632%	2,893,412	-12.251%
2025-09-26	3.5000	3.555000	3.3500	3.4200	-1.441%	2,260,988	-9.942%
2025-09-25	3.6000	3.648800	3.3700	3.4700	-7.219%	4,014,096	-11.239%
2025-09-24	3.8900	4.070000	3.6802	3.7400	-0.267%	4,971,356	-17.647%
2025-09-23	3.3900	4.000000	3.3900	3.7500	+11.607%	13,405,658	-17.867%
2025-09-22	3.2500	3.540000	3.2400	3.3600	+2.128%	4,863,132	-8.333%
2025-09-19	3.3100	3.360000	3.2700	3.2900	0.000%	2,946,695	-6.383%
2025-09-18	3.3000	3.370000	3.2300	3.2900	+1.231%	2,398,311	-6.383%
2025-09-17	3.2800	3.430000	3.2400	3.2500	-0.915%	4,456,663	-5.231%
2025-09-16	3.3000	3.355000	3.2200	3.2800	0.000%	2,030,159	-6.098%
2025-09-15	3.3500	3.460000	3.2300	3.2800	-0.906%	2,806,654	-6.098%
2025-09-12	3.2800	3.400000	3.2300	3.3100	+1.534%	3,343,818	-6.949%
2025-09-11	3.1400	3.420000	3.1300	3.2600	+4.153%	4,043,977	-5.521%
2025-09-10	3.1800	3.195000	3.1200	3.1300	-1.262%	1,281,051	-1.597%
2025-09-09	3.2000	3.240000	3.1400	3.1700	-2.462%	1,125,684	-2.839%
2025-09-08	3.2400	3.300000	3.1700	3.2500	+0.932%	1,777,062	-5.231%
2025-09-05	3.1200	3.250000	3.0600	3.2200	+4.545%	2,182,419	-4.348%
2025-09-04	3.0800	3.100000	3.0350	3.0800	0.000%	738,448	0.000%
2025-09-03	3.0700	3.150000	3.0600	3.0800	-0.324%	1,494,405	0.000%
2025-09-02	3.0700	3.120000	2.9800	3.0900	-0.643%	1,775,682	-0.324%
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	-1.597%
2025-08-27	3.1400	3.160000	3.0800	3.0900	-1.592%	2,454,945	-0.324%
2025-08-26	3.3400	3.348800	3.1150	3.1400	-5.136%	2,576,981	-1.911%
2025-08-25	3.1800	3.480000	3.1800	3.3100	+5.079%	6,133,818	-6.949%
2025-08-22	3.0500	3.159900	2.9900	3.1500	+5.351%	2,850,518	-2.222%
2025-08-21	2.9500	3.020000	2.9400	2.9900	+0.336%	1,240,338	+3.010%
2025-08-20	2.9500	3.010000	2.9300	2.9800	+0.337%	1,194,517	+3.356%
2025-08-19	3.0300	3.030000	2.9200	2.9700	-1.000%	1,761,035	+3.704%
2025-08-18	2.9900	3.040000	2.9700	3.0000	+0.334%	1,657,098	+2.667%
2025-08-15	3.0100	3.080000	2.9600	2.9900	-0.993%	1,788,056	+3.010%
2025-08-14	3.0000	3.040000	2.9300	3.0200	-0.658%	2,322,189	+1.987%
2025-08-13	3.0600	3.084700	2.9200	3.0400	+1.672%	4,022,409	+1.316%
2025-08-12	3.0300	3.075000	2.9300	2.9900	+0.673%	3,101,306	+3.010%
2025-08-11	3.0900	3.100000	2.9200	2.9700	-4.194%	4,387,782	+3.704%
2025-08-08	3.2600	3.290000	3.0800	3.1000	-9.357%	4,368,232	-0.645%
2025-08-07	3.8000	3.900000	3.3600	3.4200	-9.524%	6,402,107	-9.942%
2025-08-06	3.9400	3.960000	3.7300	3.7800	-5.263%	3,381,692	-18.519%
2025-08-05	3.9400	3.990000	3.8600	3.9900	+2.835%	2,071,636	-22.807%
2025-08-04	3.7100	3.937200	3.7050	3.8800	+5.435%	2,786,910	-20.619%
2025-08-01	3.6700	3.780000	3.5618	3.6800	-3.158%	2,480,382	-16.304%
2025-07-31	3.6600	3.840000	3.6500	3.8000	+3.542%	2,157,011	-18.947%
2025-07-30	3.6900	3.789359	3.6100	3.6700	-1.872%	1,981,922	-16.076%
2025-07-29	3.9300	3.936500	3.6600	3.7400	-4.592%	3,322,161	-17.647%
2025-07-28	4.1600	4.180200	3.8700	3.9200	-5.314%	3,120,361	-21.429%
2025-07-25	4.3300	4.330000	4.0500	4.1400	-4.167%	2,835,352	-25.604%
2025-07-24	4.4600	4.460000	4.2100	4.3200	-2.703%	3,042,482	-28.704%
2025-07-23	4.0500	4.630000	4.0350	4.4400	+10.174%	8,454,940	-30.631%
2025-07-22	4.3400	4.530000	3.9300	4.0300	-6.497%	6,936,151	-23.573%
2025-07-21	4.1300	4.370000	3.9800	4.3100	+11.370%	9,547,205	-28.538%
2025-07-18	3.6900	4.140000	3.5800	3.8700	+3.476%	8,709,849	-20.413%
2025-07-17	3.4700	4.140000	3.4647	3.7400	+15.077%	17,192,343	-17.647%
2025-07-16	3.1600	3.290000	3.0932	3.2500	+2.848%	2,590,552	-5.231%
2025-07-15	3.2400	3.350000	3.1350	3.1600	-1.558%	2,829,232	-2.532%
2025-07-14	3.1400	3.230000	3.0900	3.2100	+2.885%	2,187,865	-4.050%
2025-07-11	3.0200	3.140000	3.0111	3.1200	+2.295%	2,345,980	-1.282%
2025-07-10	2.9100	3.065000	2.8901	3.0500	+4.811%	2,988,408	+0.984%
2025-07-09	2.7900	3.030000	2.7710	2.9100	+5.054%	3,718,876	+5.842%
2025-07-08	2.7700	2.865000	2.7700	2.7700	0.000%	2,178,746	+11.191%
2025-07-07	2.8100	2.828400	2.7200	2.7700	-1.423%	1,603,089	+11.191%
2025-07-03	2.8500	2.860000	2.7800	2.8100	-0.707%	1,104,620	+9.609%
2025-07-02	2.8500	2.910000	2.7900	2.8300	+0.355%	2,525,229	+8.834%
2025-07-01	2.7900	2.860000	2.6800	2.8200	+3.297%	2,476,845	+9.220%
2025-06-30	2.8600	2.878400	2.7300	2.7300	-4.545%	3,023,723	+12.821%
2025-06-27	2.9700	2.980000	2.8600	2.8600	-3.378%	5,651,862	+7.692%
2025-06-26	2.9000	2.980000	2.9000	2.9600	+2.069%	1,502,987	+4.054%
2025-06-25	2.9700	2.970000	2.8800	2.9000	-1.361%	1,675,796	+6.207%
2025-06-24	3.0100	3.020000	2.9200	2.9400	-0.339%	1,926,883	+4.762%
2025-06-23	2.9400	3.010000	2.8400	2.9500	-1.338%	2,690,518	+4.407%
2025-06-20	3.0300	3.050000	2.9100	2.9900	0.000%	2,568,725	+3.010%
2025-06-18	2.9500	3.050000	2.9300	2.9900	+1.014%	1,475,979	+3.010%
2025-06-17	3.0200	3.040000	2.9331	2.9600	-3.268%	2,248,393	+4.054%
2025-06-16	3.0500	3.140000	3.0100	3.0600	+2.000%	2,079,394	+0.654%
2025-06-13	2.9850	3.040000	2.9000	3.0000	-0.332%	2,276,676	+2.667%
2025-06-12	3.1500	3.150000	3.0000	3.0100	-5.346%	4,328,671	+2.326%
2025-06-11	3.4400	3.450000	3.1600	3.1800	-7.018%	6,162,412	-3.145%
2025-06-10	3.5400	3.560000	3.3000	3.4200	-2.286%	5,487,713	-9.942%
2025-06-09	3.3200	3.775000	3.2400	3.5000	+8.696%	10,388,309	-12.000%
2025-06-06	3.4600	3.640000	3.1800	3.2200	+2.875%	10,167,236	-4.348%
2025-06-05	3.4000	3.400000	3.0700	3.1300	-7.122%	7,560,715	-1.597%
2025-06-04	3.2600	3.460000	3.2000	3.3700	+4.012%	3,142,060	-8.605%
2025-06-03	3.1500	3.240000	3.0600	3.2400	+3.846%	2,323,149	-4.938%
2025-06-02	3.1800	3.200000	3.0900	3.1200	-2.804%	2,022,227	-1.282%
2025-05-30	3.3300	3.348400	3.1500	3.2100	-4.748%	2,793,754	-4.050%
2025-05-29	3.4400	3.480000	3.2900	3.3700	-1.462%	2,857,944	-8.605%
2025-05-28	3.5550	3.620000	3.3600	3.4200	-3.933%	3,394,162	-9.942%
2025-05-27	3.7800	3.910000	3.4600	3.5600	-4.301%	5,023,085	-13.483%
2025-05-23	3.6000	3.930000	3.5200	3.7200	+1.087%	5,749,094	-17.204%
2025-05-22	3.6800	3.870000	3.6700	3.6800	-1.075%	4,296,975	-16.304%
2025-05-21	4.0000	4.000000	3.6400	3.7200	-7.692%	6,581,868	-17.204%
2025-05-20	4.4200	4.720000	3.9350	4.0300	-6.928%	12,627,457	-23.573%
2025-05-19	4.8800	5.590000	4.2700	4.3300	-9.792%	24,776,521	-28.868%
2025-05-16	3.7400	6.640000	3.7400	4.8000	+43.284%	109,680,792	-35.833%
2025-05-15	3.5000	3.501000	3.1900	3.3500	-5.634%	5,635,076	-8.060%
2025-05-14	3.1600	3.626000	3.1600	3.5500	+14.516%	4,874,415	-13.239%
2025-05-13	3.2000	3.235400	3.1000	3.1000	-1.899%	1,167,631	-0.645%
2025-05-12	3.2700	3.330000	3.1500	3.1600	+2.932%	1,527,510	-2.532%
2025-05-09	3.1800	3.205000	3.0401	3.0700	-2.229%	1,010,967	+0.326%
2025-05-08	2.8950	3.140000	2.8950	3.1400	+10.175%	1,997,741	-1.911%
2025-05-07	2.8600	2.898900	2.8150	2.8500	+0.352%	715,343	+8.070%
2025-05-06	2.9000	2.928900	2.7900	2.8400	-3.729%	1,139,668	+8.451%
2025-05-05	2.8900	3.030000	2.8700	2.9500	+2.076%	1,134,784	+4.407%
2025-05-02	2.9200	3.070000	2.8500	2.8900	+0.697%	2,635,504	+6.574%
2025-05-01	2.9500	3.000000	2.8300	2.8700	-0.692%	962,555	+7.317%
2025-04-30	2.8700	2.940000	2.8000	2.8900	-2.694%	1,007,751	+6.574%
2025-04-29	3.0700	3.100000	2.9350	2.9700	-2.623%	1,101,894	+3.704%
2025-04-28	2.8700	3.098800	2.8700	3.0500	+7.018%	1,592,901	+0.984%
2025-04-25	2.8500	2.914500	2.7700	2.8500	-1.042%	1,052,248	+8.070%
2025-04-24	2.8600	2.950000	2.7500	2.8800	+1.767%	1,517,032	+6.944%
2025-04-23	2.6500	2.950000	2.6500	2.8300	+10.547%	2,568,987	+8.834%
2025-04-22	2.5000	2.615000	2.4200	2.5600	+3.644%	1,389,977	+20.313%
2025-04-21	2.5400	2.580900	2.4200	2.4700	-2.372%	1,074,709	+24.696%
2025-04-17	2.5300	2.590000	2.4600	2.5300	0.000%	1,073,630	+21.739%
2025-04-16	2.5300	2.610000	2.4600	2.5300	-1.556%	939,058	+21.739%
2025-04-15	2.6000	2.680000	2.5300	2.5700	-1.154%	1,121,942	+19.844%
2025-04-14	2.6600	2.730000	2.5700	2.6000	+0.775%	1,342,146	+18.462%
2025-04-11	2.6100	2.665000	2.4700	2.5800	+1.176%	1,163,744	+19.380%
2025-04-10	2.6300	2.680000	2.4620	2.5500	-3.774%	1,237,103	+20.784%
2025-04-09	2.3300	2.780000	2.3150	2.6500	+11.814%	2,885,619	+16.226%
2025-04-08	2.6600	2.730000	2.3200	2.3700	-5.952%	1,416,330	+29.958%
2025-04-07	2.4800	2.620000	2.1800	2.5200	-8.029%	3,521,821	+22.222%
2025-04-04	2.6700	2.770000	2.5329	2.7400	-1.083%	1,937,250	+12.409%
2025-04-03	2.7900	2.890000	2.7120	2.7700	-5.461%	2,112,195	+11.191%
2025-04-02	2.8100	2.970000	2.8000	2.9300	+3.901%	2,171,056	+5.119%
2025-04-01	3.0500	3.050000	2.7200	2.8200	-6.931%	2,720,885	+9.220%
2025-03-31	2.9500	3.030000	2.8500	3.0300	+0.664%	1,199,969	+1.650%
2025-03-28	3.2400	3.240000	2.9200	3.0100	-7.385%	2,652,825	+2.326%
2025-03-27	3.5500	3.552900	3.2300	3.2500	-9.218%	2,130,843	-5.231%
2025-03-26	3.7600	3.830000	3.5500	3.5800	-6.527%	1,722,360	-13.966%
2025-03-25	4.0800	4.085400	3.7728	3.8300	-5.198%	1,764,118	-19.582%
2025-03-24	4.1400	4.170000	3.8600	4.0400	-1.463%	1,970,991	-23.762%
2025-03-21	4.1500	4.320000	4.0200	4.1000	-3.756%	2,920,936	-24.878%
2025-03-20	4.3000	4.440000	4.0600	4.2600	-2.294%	2,911,254	-27.700%
2025-03-19	3.9500	4.429000	3.8200	4.3600	+15.344%	7,544,824	-29.358%
2025-03-18	3.5000	3.840000	3.4400	3.7800	+8.934%	3,046,305	-18.519%
2025-03-17	3.3000	3.555000	3.2600	3.4700	+7.430%	1,977,262	-11.239%
2025-03-14	3.3000	3.380000	3.2100	3.2300	-0.920%	1,164,748	-4.644%
2025-03-13	3.2000	3.445000	3.0702	3.2600	+1.242%	1,492,807	-5.521%
2025-03-12	3.0900	3.240000	2.8500	3.2200	+6.623%	3,510,667	-4.348%
2025-03-11	3.0000	3.160000	2.9700	3.0200	+2.373%	1,951,455	+1.987%
2025-03-10	3.3600	3.390000	2.9313	2.9500	-13.490%	2,243,005	+4.407%
2025-03-07	3.3800	3.450000	3.2860	3.4100	+1.488%	946,218	-9.677%
2025-03-06	3.4300	3.615000	3.3100	3.3600	-3.725%	1,226,435	-8.333%
2025-03-05	3.4500	3.619900	3.3550	3.4900	+2.647%	1,539,769	-11.748%
2025-03-04	3.4300	3.510000	3.2700	3.4000	-1.449%	1,857,871	-9.412%

.dark-mode .nCtL9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nCtL9H{ color: #333333; background-color: white; border: 2px solid #333333; }SPCEVirgin Galactic Holdings, Inc.stock NYSE

SPCE
Virgin Galactic Holdings, Inc.
stock NYSE