Virgin Galactic Holdings Inc (SPCE) Historical Stock Data

6.68 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, SPCE is up 0.30% 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
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
2024-11-07	6.25	6.28	↑$0.03 (0.48%)	6.20	6.67	4.23M
2024-11-06	7.15	7.12	↓$0.03 (-0.42%)	6.72	7.16	1.83M
2024-11-05	6.46	6.88	↑$0.42 (6.50%)	6.41	6.90	0.99M
2024-11-04	6.51	6.42	↓$0.09 (-1.38%)	6.33	6.56	1M
2024-11-01	6.70	6.61	↓$0.09 (-1.34%)	6.56	6.83	686.59K
2024-10-31	6.88	6.57	↓$0.31 (-4.51%)	6.29	6.90	1.47M
2024-10-30	7.24	6.79	↓$0.45 (-6.22%)	6.77	7.54	1.68M
2024-10-29	7.60	7.35	↓$0.25 (-3.29%)	7.28	7.69	1.15M
2024-10-28	7.21	7.74	↑$0.53 (7.35%)	7.14	7.87	2.54M
2024-10-25	7.28	7.05	↓$0.23 (-3.16%)	6.95	7.28	689.16K
2024-10-24	7.16	7.15	↓$0.01 (-0.14%)	7.05	7.45	806.86K
2024-10-23	7.29	7.09	↓$0.20 (-2.74%)	6.89	7.31	1.40M
2024-10-22	7.24	7.34	↑$0.10 (1.38%)	7.19	7.61	1.72M
2024-10-21	7.75	7.27	↓$0.48 (-6.19%)	6.96	8.11	2.45M
2024-10-18	7.12	7.71	↑$0.59 (8.29%)	7.09	7.82	2.20M
2024-10-17	7.15	7.06	↓$0.09 (-1.26%)	6.84	7.17	0.96M
2024-10-16	6.89	7.15	↑$0.26 (3.77%)	6.86	7.40	1.65M
2024-10-15	6.58	6.77	↑$0.19 (2.89%)	6.54	6.87	1.17M
2024-10-14	6.28	6.59	↑$0.31 (4.94%)	6.13	6.59	1.52M
2024-10-11	6.11	6.25	↑$0.14 (2.29%)	6.09	6.30	860K
2024-10-10	6.10	6.13	↑$0.03 (0.49%)	5.99	6.17	524.81K