Virgin Galactic Holdings Inc (SPCE) Historical Stock Data

2.84 ↓0.11 (-3.73%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SPCE is down -0.71% a day on average. There have been 14 days where Virgin Galactic Holdings Inc closed green and 16 days where SPCE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-06	2.90	2.84	↓$0.06 (-2.07%)	2.79	2.93	1.13M
2025-05-05	2.89	2.95	↑$0.06 (2.08%)	2.87	3.03	1.13M
2025-05-02	2.92	2.89	↓$0.03 (-1.03%)	2.85	3.07	2.63M
2025-05-01	2.95	2.87	↓$0.08 (-2.71%)	2.83	3.00	0.96M
2025-04-30	2.87	2.89	↑$0.02 (0.70%)	2.80	2.94	1M
2025-04-29	3.07	2.97	↓$0.10 (-3.26%)	2.94	3.10	1.09M
2025-04-28	2.87	3.05	↑$0.18 (6.27%)	2.87	3.10	1.58M
2025-04-25	2.85	2.85	↑$0.00 (0.00%)	2.77	2.91	1.02M
2025-04-24	2.86	2.88	↑$0.02 (0.70%)	2.75	2.95	1.51M
2025-04-23	2.65	2.83	↑$0.18 (6.79%)	2.65	2.95	2.55M
2025-04-22	2.50	2.56	↑$0.06 (2.40%)	2.42	2.62	1.32M
2025-04-21	2.54	2.47	↓$0.07 (-2.76%)	2.42	2.58	1.07M
2025-04-17	2.53	2.53	↑$0.00 (0.00%)	2.46	2.59	1.07M
2025-04-16	2.53	2.53	↑$0.00 (0.00%)	2.46	2.61	0.94M
2025-04-15	2.60	2.57	↓$0.03 (-1.15%)	2.53	2.68	1.12M
2025-04-14	2.66	2.60	↓$0.06 (-2.26%)	2.57	2.73	1.34M
2025-04-11	2.61	2.58	↓$0.03 (-1.15%)	2.47	2.67	1.16M
2025-04-10	2.63	2.55	↓$0.08 (-3.04%)	2.46	2.68	1.24M
2025-04-09	2.33	2.65	↑$0.32 (13.73%)	2.32	2.78	2.88M
2025-04-08	2.66	2.37	↓$0.29 (-10.90%)	2.32	2.73	1.41M
2025-04-07	2.48	2.52	↑$0.04 (1.61%)	2.18	2.62	3.52M
2025-04-04	2.67	2.74	↑$0.07 (2.62%)	2.53	2.77	1.93M
2025-04-03	2.79	2.77	↓$0.02 (-0.72%)	2.71	2.89	2.11M
2025-04-02	2.81	2.93	↑$0.12 (4.27%)	2.80	2.97	2.17M
2025-04-01	3.05	2.82	↓$0.23 (-7.54%)	2.72	3.05	2.72M
2025-03-31	2.95	3.03	↑$0.08 (2.71%)	2.85	3.03	1.20M
2025-03-28	3.24	3.01	↓$0.23 (-7.10%)	2.92	3.24	2.64M
2025-03-27	3.55	3.25	↓$0.30 (-8.45%)	3.23	3.55	2.13M
2025-03-26	3.76	3.58	↓$0.18 (-4.79%)	3.55	3.83	1.82M
2025-03-25	4.08	3.83	↓$0.25 (-6.13%)	3.77	4.09	1.77M