Virgin Galactic Holdings Inc (SPCE) Historical Stock Data
6.10 ↑0.12 (2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPCE is down -0.56% a day on average. There have been 12 days where Virgin Galactic Holdings Inc closed green and 18 days where SPCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.90 | 6.10 | ↑$0.20 (3.39%) | 5.88 | 6.36 | 2.88M |
| 2024-12-19 | 6.29 | 5.98 | ↓$0.31 (-4.93%) | 5.92 | 6.36 | 1.73M |
| 2024-12-18 | 6.64 | 6.19 | ↓$0.45 (-6.78%) | 6.04 | 6.76 | 2.40M |
| 2024-12-17 | 6.45 | 6.57 | ↑$0.12 (1.86%) | 6.35 | 6.82 | 1.42M |
| 2024-12-16 | 6.45 | 6.57 | ↑$0.12 (1.86%) | 6.16 | 6.68 | 2.40M |
| 2024-12-13 | 6.39 | 6.48 | ↑$0.09 (1.41%) | 6.35 | 6.58 | 1.10M |
| 2024-12-12 | 6.41 | 6.39 | ↓$0.02 (-0.31%) | 6.35 | 6.62 | 863.54K |
| 2024-12-11 | 6.51 | 6.49 | ↓$0.02 (-0.31%) | 6.21 | 6.56 | 2.17M |
| 2024-12-10 | 6.51 | 6.49 | ↓$0.02 (-0.31%) | 6.37 | 6.62 | 1M |
| 2024-12-09 | 6.58 | 6.57 | ↓$0.01 (-0.15%) | 6.45 | 6.80 | 1.65M |
| 2024-12-06 | 6.44 | 6.48 | ↑$0.04 (0.62%) | 6.25 | 6.58 | 1.86M |
| 2024-12-05 | 6.69 | 6.30 | ↓$0.39 (-5.83%) | 6.28 | 6.77 | 2.30M |
| 2024-12-04 | 6.76 | 6.66 | ↓$0.10 (-1.48%) | 6.51 | 6.76 | 1.93M |
| 2024-12-03 | 6.90 | 6.69 | ↓$0.21 (-3.04%) | 6.64 | 6.99 | 1.81M |
| 2024-12-02 | 7.46 | 7.02 | ↓$0.44 (-5.90%) | 6.96 | 7.59 | 1.87M |
| 2024-11-29 | 7.06 | 7.30 | ↑$0.24 (3.40%) | 7.06 | 7.57 | 1.64M |
| 2024-11-27 | 7.20 | 7.03 | ↓$0.17 (-2.36%) | 6.93 | 7.46 | 1.59M |
| 2024-11-26 | 7.32 | 7.01 | ↓$0.31 (-4.23%) | 6.98 | 7.41 | 1.63M |
| 2024-11-25 | 7.47 | 7.50 | ↑$0.03 (0.40%) | 7.10 | 8.00 | 3.65M |
| 2024-11-22 | 6.80 | 7.15 | ↑$0.35 (5.15%) | 6.79 | 7.47 | 2.86M |
| 2024-11-21 | 6.75 | 6.72 | ↓$0.03 (-0.44%) | 6.57 | 6.88 | 1.34M |
| 2024-11-20 | 6.79 | 6.68 | ↓$0.11 (-1.62%) | 6.53 | 6.84 | 1.53M |
| 2024-11-19 | 6.81 | 6.81 | ↑$0.00 (0.00%) | 6.58 | 6.96 | 1.16M |
| 2024-11-18 | 6.87 | 6.96 | ↑$0.09 (1.31%) | 6.64 | 7.21 | 1.76M |
| 2024-11-15 | 6.60 | 6.77 | ↑$0.17 (2.58%) | 6.59 | 6.95 | 1.30M |
| 2024-11-14 | 7.25 | 6.58 | ↓$0.67 (-9.24%) | 6.50 | 7.44 | 2.28M |
| 2024-11-13 | 7.34 | 7.08 | ↓$0.26 (-3.54%) | 7.07 | 8.19 | 4.18M |
| 2024-11-12 | 7.37 | 7.06 | ↓$0.31 (-4.21%) | 6.71 | 7.70 | 2.96M |
| 2024-11-11 | 6.45 | 7.55 | ↑$1.10 (17.05%) | 6.38 | 7.70 | 6.09M |
| 2024-11-08 | 6.29 | 6.22 | ↓$0.07 (-1.11%) | 6.07 | 6.29 | 2.05M |
Create an account or log in to view more rows.
$SPCE buy the fear
$SPCE This may be your last opportunity to buy on the cheap??
$SPCE headed back to all time highs shortly
$SPCE Hedgies
we aren't going anywhere!
$SPCE Monday I'm out Apes
going to enjoy these gains
$SPCE Lol she wants higher
$SPCE free to hold
$SPCE Buying more
$SPCE today feels different to the moon
$SPCE the market is selling off