Virgin Galactic Holdings Inc (SPCE) Historical Stock Data
2.58 ↑0.03 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPCE is down -0.87% a day on average. There have been 13 days where Virgin Galactic Holdings Inc closed green and 17 days where SPCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-24 | 4.14 | 4.04 | ↓$0.10 (-2.42%) | 3.86 | 4.17 | 1.97M |
| 2025-03-21 | 4.15 | 4.10 | ↓$0.05 (-1.20%) | 4.02 | 4.32 | 2.93M |
| 2025-03-20 | 4.30 | 4.26 | ↓$0.04 (-0.93%) | 4.06 | 4.44 | 2.91M |
| 2025-03-19 | 3.95 | 4.36 | ↑$0.41 (10.38%) | 3.82 | 4.43 | 7.56M |
| 2025-03-18 | 3.50 | 3.78 | ↑$0.28 (8.00%) | 3.44 | 3.84 | 3.05M |
| 2025-03-17 | 3.30 | 3.47 | ↑$0.17 (5.15%) | 3.26 | 3.56 | 1.98M |
| 2025-03-14 | 3.30 | 3.23 | ↓$0.07 (-2.12%) | 3.21 | 3.38 | 1.17M |
| 2025-03-13 | 3.20 | 3.26 | ↑$0.06 (1.87%) | 3.07 | 3.45 | 1.49M |
| 2025-03-12 | 3.09 | 3.22 | ↑$0.13 (4.21%) | 2.85 | 3.24 | 3.51M |
| 2025-03-11 | 3.00 | 3.02 | ↑$0.02 (0.67%) | 2.97 | 3.16 | 1.94M |
| 2025-03-10 | 3.36 | 2.95 | ↓$0.41 (-12.20%) | 2.93 | 3.39 | 2.24M |
| 2025-03-07 | 3.38 | 3.41 | ↑$0.03 (0.89%) | 3.29 | 3.45 | 0.95M |
| 2025-03-06 | 3.43 | 3.36 | ↓$0.07 (-2.04%) | 3.31 | 3.62 | 1.23M |
| 2025-03-05 | 3.45 | 3.49 | ↑$0.04 (1.16%) | 3.36 | 3.62 | 1.54M |
| 2025-03-04 | 3.43 | 3.40 | ↓$0.03 (-0.87%) | 3.27 | 3.51 | 1.87M |
| 2025-03-03 | 3.91 | 3.45 | ↓$0.46 (-11.76%) | 3.45 | 3.94 | 1.48M |
Create an account or log in to view more rows.
$SPCE hot trash
$SPCE just hold no panic
$SPCE no wonder price closed that way
$SPCE time to run
$SPCE cover that shit
$SPCE It’s that TIME!! To Double down!
$SPCE nearing a decent swing entry point
$SPCE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SPCE gets me every time lol
$SPCE It's coming
load 'em up.