Dark

SPCE
Virgin Galactic Holdings, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

4.80USD+43.275%(+1.45)109,680,792

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:34 AM EDT

3.72USD+11.045%(+0.37)938,519

After-hours

May 16, 2025 4:58:30 PM EDT

4.94USD+2.923%(+0.14)1,075,493

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	3.740	6.6400	3.7400	4.800	+43.284%	109,680,792	0.000%
2025-05-15	3.500	3.5010	3.1900	3.350	-5.634%	5,635,076	+43.284%
2025-05-14	3.160	3.6260	3.1600	3.550	+14.516%	4,874,415	+35.211%
2025-05-13	3.200	3.2354	3.1000	3.100	-1.899%	1,167,631	+54.839%
2025-05-12	3.270	3.3300	3.1500	3.160	+2.932%	1,527,510	+51.899%
2025-05-09	3.180	3.2050	3.0401	3.070	-2.229%	1,010,967	+56.352%
2025-05-08	2.895	3.1400	2.8950	3.140	+10.175%	1,997,741	+52.866%
2025-05-07	2.860	2.8989	2.8150	2.850	+0.352%	715,343	+68.421%
2025-05-06	2.900	2.9289	2.7900	2.840	-3.729%	1,139,668	+69.014%
2025-05-05	2.890	3.0300	2.8700	2.950	+2.076%	1,134,784	+62.712%
2025-05-02	2.920	3.0700	2.8500	2.890	+0.697%	2,635,504	+66.090%
2025-05-01	2.950	3.0000	2.8300	2.870	-0.692%	962,555	+67.247%
2025-04-30	2.870	2.9400	2.8000	2.890	-2.694%	1,007,751	+66.090%
2025-04-29	3.070	3.1000	2.9350	2.970	-2.623%	1,101,894	+61.616%
2025-04-28	2.870	3.0988	2.8700	3.050	+7.018%	1,592,901	+57.377%
2025-04-25	2.850	2.9145	2.7700	2.850	-1.042%	1,052,248	+68.421%
2025-04-24	2.860	2.9500	2.7500	2.880	+1.767%	1,517,032	+66.667%
2025-04-23	2.650	2.9500	2.6500	2.830	+10.547%	2,568,987	+69.611%
2025-04-22	2.500	2.6150	2.4200	2.560	+3.644%	1,389,977	+87.500%
2025-04-21	2.540	2.5809	2.4200	2.470	-2.372%	1,074,709	+94.332%
2025-04-17	2.530	2.5900	2.4600	2.530	0.000%	1,073,630	+89.723%
2025-04-16	2.530	2.6100	2.4600	2.530	-1.556%	939,058	+89.723%
2025-04-15	2.600	2.6800	2.5300	2.570	-1.154%	1,121,942	+86.770%
2025-04-14	2.660	2.7300	2.5700	2.600	+0.775%	1,342,146	+84.615%
2025-04-11	2.610	2.6650	2.4700	2.580	+1.176%	1,163,744	+86.047%
2025-04-10	2.630	2.6800	2.4620	2.550	-3.774%	1,237,103	+88.235%
2025-04-09	2.330	2.7800	2.3150	2.650	+11.814%	2,885,619	+81.132%
2025-04-08	2.660	2.7300	2.3200	2.370	-5.952%	1,416,330	+102.532%
2025-04-07	2.480	2.6200	2.1800	2.520	-8.029%	3,521,821	+90.476%
2025-04-04	2.670	2.7700	2.5329	2.740	-1.083%	1,937,250	+75.182%
2025-04-03	2.790	2.8900	2.7120	2.770	-5.461%	2,112,195	+73.285%
2025-04-02	2.810	2.9700	2.8000	2.930	+3.901%	2,171,056	+63.823%
2025-04-01	3.050	3.0500	2.7200	2.820	-6.931%	2,720,885	+70.213%
2025-03-31	2.950	3.0300	2.8500	3.030	+0.664%	1,199,969	+58.416%
2025-03-28	3.240	3.2400	2.9200	3.010	-7.385%	2,652,825	+59.468%
2025-03-27	3.550	3.5529	3.2300	3.250	-9.218%	2,130,843	+47.692%
2025-03-26	3.760	3.8300	3.5500	3.580	-6.527%	1,722,360	+34.078%
2025-03-25	4.080	4.0854	3.7728	3.830	-5.198%	1,764,118	+25.326%
2025-03-24	4.140	4.1700	3.8600	4.040	-1.463%	1,970,991	+18.812%
2025-03-21	4.150	4.3200	4.0200	4.100	-3.756%	2,920,936	+17.073%
2025-03-20	4.300	4.4400	4.0600	4.260	-2.294%	2,911,254	+12.676%
2025-03-19	3.950	4.4290	3.8200	4.360	+15.344%	7,544,824	+10.092%
2025-03-18	3.500	3.8400	3.4400	3.780	+8.934%	3,046,305	+26.984%
2025-03-17	3.300	3.5550	3.2600	3.470	+7.430%	1,977,262	+38.329%
2025-03-14	3.300	3.3800	3.2100	3.230	-0.920%	1,164,748	+48.607%
2025-03-13	3.200	3.4450	3.0702	3.260	+1.242%	1,492,807	+47.239%
2025-03-12	3.090	3.2400	2.8500	3.220	+6.623%	3,510,667	+49.068%
2025-03-11	3.000	3.1600	2.9700	3.020	+2.373%	1,951,455	+58.940%
2025-03-10	3.360	3.3900	2.9313	2.950	-13.490%	2,243,005	+62.712%
2025-03-07	3.380	3.4500	3.2860	3.410	+1.488%	946,218	+40.762%
2025-03-06	3.430	3.6150	3.3100	3.360	-3.725%	1,226,435	+42.857%
2025-03-05	3.450	3.6199	3.3550	3.490	+2.647%	1,539,769	+37.536%
2025-03-04	3.430	3.5100	3.2700	3.400	-1.449%	1,857,871	+41.176%
2025-03-03	3.910	3.9384	3.4500	3.450	-9.211%	1,477,364	+39.130%
2025-02-28	3.810	3.9600	3.6000	3.800	-0.783%	1,612,687	+26.316%
2025-02-27	4.170	4.5000	3.8300	3.830	-0.260%	3,223,117	+25.326%
2025-02-26	4.110	4.1650	3.8300	3.840	-5.419%	1,650,776	+25.000%
2025-02-25	4.050	4.1100	3.9600	4.060	-1.456%	1,706,090	+18.227%
2025-02-24	4.280	4.2800	4.0600	4.120	-2.830%	1,000,895	+16.505%
2025-02-21	4.470	4.4900	4.2000	4.240	-4.289%	1,089,350	+13.208%
2025-02-20	4.420	4.4600	4.2450	4.430	+0.454%	988,897	+8.352%
2025-02-19	4.570	4.6388	4.4100	4.410	-3.289%	964,527	+8.844%
2025-02-18	4.460	4.6299	4.3650	4.560	+4.348%	1,646,128	+5.263%
2025-02-14	4.320	4.4550	4.2325	4.370	+2.342%	904,081	+9.840%
2025-02-13	4.120	4.3450	4.0600	4.270	+4.146%	1,031,498	+12.412%
2025-02-12	4.020	4.2100	4.0000	4.100	0.000%	1,046,936	+17.073%
2025-02-11	4.320	4.3200	4.0500	4.100	-4.429%	1,322,725	+17.073%
2025-02-10	4.270	4.4288	4.1300	4.290	0.000%	2,083,230	+11.888%
2025-02-07	4.500	4.5750	4.2300	4.290	-4.667%	1,983,061	+11.888%
2025-02-06	4.550	4.6450	4.4600	4.500	-1.316%	1,236,292	+6.667%
2025-02-05	4.790	4.8100	4.5450	4.560	-4.000%	1,059,422	+5.263%
2025-02-04	4.580	4.8090	4.4900	4.750	+4.167%	1,584,325	+1.053%
2025-02-03	4.530	4.6600	4.4600	4.560	-4.202%	1,096,743	+5.263%
2025-01-31	4.780	5.0171	4.6600	4.760	+0.422%	1,822,601	+0.840%
2025-01-30	4.560	4.8500	4.5200	4.740	+5.333%	2,060,941	+1.266%
2025-01-29	4.580	4.6029	4.3850	4.500	-1.747%	2,083,144	+6.667%
2025-01-28	5.020	5.0555	4.5600	4.580	-8.216%	3,291,703	+4.803%
2025-01-27	5.220	5.4210	4.9100	4.990	-6.903%	3,684,157	-3.808%
2025-01-24	5.400	5.7400	5.3000	5.360	-0.186%	2,561,978	-10.448%
2025-01-23	5.340	5.4900	5.1900	5.370	0.000%	1,524,758	-10.615%
2025-01-22	5.510	5.5700	5.3300	5.370	-2.186%	2,505,392	-10.615%
2025-01-21	5.300	5.7100	5.1000	5.490	+6.602%	5,199,172	-12.568%
2025-01-17	5.380	5.3800	5.0600	5.150	-2.462%	2,186,920	-6.796%
2025-01-16	5.320	5.4200	5.2600	5.280	0.000%	1,286,635	-9.091%
2025-01-15	5.500	5.5200	5.2800	5.280	-0.752%	1,456,828	-9.091%
2025-01-14	5.600	5.6500	5.3100	5.320	-2.742%	1,078,450	-9.774%
2025-01-13	5.690	5.6900	5.2250	5.470	-5.852%	2,279,381	-12.249%
2025-01-10	5.830	5.8900	5.5500	5.810	-1.525%	1,958,717	-17.384%
2025-01-08	6.100	6.1150	5.8100	5.900	-5.449%	2,118,808	-18.644%
2025-01-07	6.560	6.6000	6.1800	6.240	-2.955%	1,032,398	-23.077%
2025-01-06	6.700	6.7400	6.4300	6.430	-1.531%	1,118,434	-25.350%
2025-01-03	6.100	6.6700	6.0400	6.530	+7.756%	2,499,891	-26.493%
2025-01-02	6.010	6.1900	5.9000	6.060	+3.061%	1,362,610	-20.792%
2024-12-31	6.070	6.2200	5.8200	5.880	-1.672%	1,671,455	-18.367%
2024-12-30	6.180	6.2400	5.8200	5.980	-6.270%	2,371,569	-19.732%
2024-12-27	6.510	6.7700	6.3600	6.380	-1.846%	1,683,520	-24.765%
2024-12-26	6.160	6.6700	6.0700	6.500	+4.670%	1,673,025	-26.154%
2024-12-24	6.150	6.2200	5.9400	6.210	+1.471%	595,958	-22.705%
2024-12-23	6.140	6.2200	6.0150	6.120	+0.328%	1,077,374	-21.569%
2024-12-20	5.900	6.3550	5.8800	6.100	+2.007%	2,564,457	-21.311%
2024-12-19	6.290	6.3600	5.9241	5.980	-3.393%	1,726,294	-19.732%
2024-12-18	6.640	6.7620	6.0400	6.190	-5.784%	2,405,086	-22.456%
2024-12-17	6.450	6.8185	6.3500	6.570	0.000%	1,423,471	-26.941%
2024-12-16	6.450	6.6800	6.1600	6.570	+1.389%	2,405,361	-26.941%
2024-12-13	6.390	6.5750	6.3549	6.480	+1.408%	1,105,090	-25.926%
2024-12-12	6.410	6.6200	6.3500	6.390	-1.541%	862,145	-24.883%
2024-12-11	6.510	6.5550	6.2050	6.490	0.000%	1,661,689	-26.040%
2024-12-10	6.510	6.6150	6.3700	6.490	-1.218%	1,001,857	-26.040%
2024-12-09	6.580	6.7950	6.4500	6.570	+1.389%	1,652,743	-26.941%
2024-12-06	6.440	6.5800	6.2500	6.480	+2.857%	1,859,946	-25.926%
2024-12-05	6.690	6.7700	6.2800	6.300	-5.405%	2,304,902	-23.810%
2024-12-04	6.760	6.7600	6.5100	6.660	-0.448%	1,928,259	-27.928%
2024-12-03	6.900	6.9900	6.6400	6.690	-4.701%	1,809,592	-28.251%
2024-12-02	7.460	7.5900	6.9600	7.020	-3.836%	1,870,353	-31.624%
2024-11-29	7.060	7.5650	7.0600	7.300	+3.841%	1,637,987	-34.247%
2024-11-27	7.200	7.4600	6.9300	7.030	+0.285%	1,590,573	-31.721%
2024-11-26	7.320	7.4070	6.9750	7.010	-6.533%	1,624,497	-31.526%
2024-11-25	7.470	7.9950	7.0950	7.500	+4.895%	3,651,349	-36.000%
2024-11-22	6.800	7.4700	6.7900	7.150	+6.399%	2,860,470	-32.867%
2024-11-21	6.750	6.8800	6.5700	6.720	+0.599%	1,340,021	-28.571%
2024-11-20	6.790	6.8400	6.5300	6.680	-1.909%	1,044,860	-28.144%
2024-11-19	6.810	6.9550	6.5750	6.810	-2.155%	1,160,907	-29.515%
2024-11-18	6.870	7.2100	6.6400	6.960	+2.806%	1,757,921	-31.034%
2024-11-15	6.600	6.9450	6.5900	6.770	+2.888%	1,295,596	-29.099%
2024-11-14	7.250	7.4413	6.4950	6.580	-7.062%	2,278,309	-27.052%
2024-11-13	7.340	8.1900	7.0700	7.080	+0.283%	4,184,536	-32.203%
2024-11-12	7.370	7.7000	6.7100	7.060	-6.490%	2,963,404	-32.011%
2024-11-11	6.450	7.7000	6.3828	7.550	+21.383%	6,090,041	-36.424%
2024-11-08	6.290	6.2900	6.0700	6.220	-0.955%	2,047,151	-22.830%
2024-11-07	6.250	6.6700	6.2000	6.280	-11.798%	4,233,975	-23.567%
2024-11-06	7.150	7.1600	6.7200	7.120	+3.488%	1,827,411	-32.584%
2024-11-05	6.460	6.8950	6.4100	6.880	+7.165%	999,418	-30.233%
2024-11-04	6.510	6.5600	6.3300	6.420	-2.874%	995,862	-25.234%
2024-11-01	6.700	6.8276	6.5550	6.610	+0.609%	679,725	-27.383%
2024-10-31	6.880	6.8966	6.2900	6.570	-3.240%	1,470,729	-26.941%
2024-10-30	7.240	7.5397	6.7700	6.790	-7.619%	1,686,402	-29.308%
2024-10-29	7.600	7.6900	7.2800	7.350	-5.039%	1,151,738	-34.694%
2024-10-28	7.210	7.8700	7.1426	7.740	+9.787%	2,528,392	-37.984%
2024-10-25	7.280	7.2800	6.9500	7.050	-1.399%	689,078	-31.915%
2024-10-24	7.160	7.4504	7.0500	7.150	+0.846%	806,511	-32.867%
2024-10-23	7.290	7.3100	6.8900	7.090	-3.406%	1,397,750	-32.299%
2024-10-22	7.240	7.6100	7.1920	7.340	+0.963%	1,723,357	-34.605%
2024-10-21	7.750	8.1100	6.9550	7.270	-5.707%	2,448,476	-33.975%
2024-10-18	7.120	7.8200	7.0900	7.710	+9.207%	2,203,021	-37.743%
2024-10-17	7.150	7.1700	6.8400	7.060	-1.259%	958,750	-32.011%
2024-10-16	6.890	7.3998	6.8600	7.150	+5.613%	1,646,256	-32.867%
2024-10-15	6.580	6.8650	6.5400	6.770	+2.731%	1,173,307	-29.099%
2024-10-14	6.280	6.5900	6.1334	6.590	+5.440%	1,516,931	-27.162%
2024-10-11	6.110	6.3000	6.0850	6.250	+1.958%	860,029	-23.200%
2024-10-10	6.100	6.1700	5.9900	6.130	-0.163%	524,387	-21.697%
2024-10-09	6.200	6.4050	6.0600	6.140	-0.486%	654,209	-21.824%
2024-10-08	6.110	6.2400	6.0400	6.170	+0.325%	668,606	-22.204%
2024-10-07	6.120	6.1500	5.9450	6.150	+0.820%	807,463	-21.951%
2024-10-04	5.830	6.1600	5.8200	6.100	+4.631%	1,288,946	-21.311%
2024-10-03	5.940	5.9696	5.7400	5.830	-3.317%	1,214,169	-17.667%
2024-10-02	5.850	6.0650	5.7200	6.030	+3.253%	1,245,729	-20.398%
2024-10-01	6.040	6.0800	5.8300	5.840	-4.262%	1,055,913	-17.808%
2024-09-30	6.160	6.2000	5.9850	6.100	-1.929%	1,178,251	-21.311%
2024-09-27	6.170	6.4000	6.1200	6.220	+3.151%	873,389	-22.830%
2024-09-26	6.000	6.2000	5.9300	6.030	+3.253%	1,204,705	-20.398%
2024-09-25	6.100	6.1450	5.8300	5.840	-4.262%	1,148,359	-17.808%
2024-09-24	6.200	6.3200	6.0300	6.100	+0.164%	988,730	-21.311%
2024-09-23	6.270	6.3100	6.0100	6.090	-3.025%	1,228,709	-21.182%
2024-09-20	6.410	6.4472	6.1600	6.280	-3.385%	3,475,225	-23.567%
2024-09-19	6.890	6.9300	6.4700	6.500	-1.366%	1,284,440	-26.154%
2024-09-18	7.000	7.0700	6.5900	6.590	-5.452%	1,444,974	-27.162%
2024-09-17	6.810	7.0100	6.4200	6.970	-2.654%	2,110,858	-31.133%
2024-09-16	7.040	7.2300	6.8900	7.160	+2.432%	1,764,077	-32.961%
2024-09-13	6.400	7.0950	6.4000	6.990	+11.306%	2,243,140	-31.330%
2024-09-12	6.280	6.4450	6.1116	6.280	+0.641%	949,784	-23.567%
2024-09-11	5.840	6.2400	5.7700	6.240	+5.405%	868,911	-23.077%
2024-09-10	5.950	5.9800	5.7500	5.920	-1.169%	639,888	-18.919%
2024-09-09	5.970	6.0960	5.8600	5.990	+2.568%	723,560	-19.866%
2024-09-06	6.050	6.1100	5.7350	5.840	-3.311%	981,359	-17.808%
2024-09-05	6.300	6.4700	6.0100	6.040	-3.975%	871,083	-20.530%
2024-09-04	6.160	6.5000	6.0900	6.290	+2.110%	690,741	-23.688%
2024-09-03	6.610	6.6200	6.0200	6.160	-7.922%	1,147,081	-22.078%
2024-08-30	6.630	6.8388	6.5500	6.690	+1.672%	732,495	-28.251%
2024-08-29	6.540	6.7800	6.4000	6.580	+2.492%	734,956	-27.052%
2024-08-28	6.750	6.8800	6.3300	6.420	-5.865%	1,181,241	-25.234%
2024-08-27	7.000	7.0300	6.7400	6.820	-3.262%	792,761	-29.619%
2024-08-26	7.210	7.3550	6.9700	7.050	-0.983%	1,353,076	-31.915%
2024-08-23	6.810	7.1200	6.7700	7.120	+6.747%	1,278,545	-32.584%
2024-08-22	7.000	7.0700	6.6550	6.670	-4.850%	1,244,874	-28.036%
2024-08-21	6.600	7.2200	6.5339	7.010	+7.680%	1,936,411	-31.526%
2024-08-20	6.850	7.1100	6.4800	6.510	-4.545%	1,244,970	-26.267%
2024-08-19	6.640	6.8800	6.4700	6.820	+3.805%	967,283	-29.619%
2024-08-16	6.800	7.3300	6.4100	6.570	-4.088%	2,724,863	-26.941%
2024-08-15	6.320	6.9100	6.3200	6.850	+10.306%	2,268,561	-29.927%
2024-08-14	6.290	6.2900	5.9600	6.210	+0.648%	875,902	-22.705%
2024-08-13	5.860	6.2800	5.8400	6.170	+6.014%	1,082,316	-22.204%
2024-08-12	6.215	6.2900	5.7600	5.820	-5.212%	1,313,097	-17.526%
2024-08-09	6.090	6.4300	6.0222	6.140	+2.163%	1,210,654	-21.824%
2024-08-08	5.800	6.3700	5.7300	6.010	+14.042%	3,105,912	-20.133%
2024-08-07	5.840	5.8600	5.2650	5.270	-6.560%	1,870,925	-8.918%
2024-08-06	5.980	6.0090	5.6000	5.640	-5.051%	1,328,981	-14.894%
2024-08-05	5.400	6.0600	5.3000	5.940	-1.165%	1,714,629	-19.192%
2024-08-02	6.050	6.5500	6.0000	6.010	-6.094%	1,662,462	-20.133%
2024-08-01	7.120	7.1200	5.8500	6.400	-9.986%	3,100,979	-25.000%
2024-07-31	7.120	7.8000	7.0100	7.110	+0.708%	2,118,469	-32.489%
2024-07-30	7.160	7.3500	6.8650	7.060	-0.423%	1,144,598	-32.011%
2024-07-29	7.460	7.5800	7.0900	7.090	-4.832%	1,675,056	-32.299%
2024-07-26	6.870	7.4800	6.7750	7.450	+10.863%	2,397,251	-35.570%
2024-07-25	6.400	6.9900	6.3200	6.720	+4.025%	1,370,724	-28.571%
2024-07-24	6.760	6.9900	6.4400	6.460	-5.831%	1,486,358	-25.697%
2024-07-23	6.910	7.1400	6.8250	6.860	-2.557%	1,554,082	-30.029%
2024-07-22	6.500	7.1000	6.4400	7.040	+8.978%	3,399,971	-31.818%
2024-07-19	6.500	6.6000	6.2200	6.460	-1.524%	2,101,692	-25.697%
2024-07-18	7.190	7.2050	6.5200	6.560	-8.252%	3,949,317	-26.829%
2024-07-17	7.880	8.2872	7.0000	7.150	-11.070%	4,628,584	-32.867%
2024-07-16	7.660	8.0750	7.5350	8.040	+6.490%	2,963,353	-40.299%
2024-07-15	8.100	8.1000	7.3500	7.550	-7.589%	3,818,122	-36.424%
2024-07-12	7.800	8.3200	7.6000	8.170	+5.829%	3,586,689	-41.248%
2024-07-11	7.150	7.8500	7.0800	7.720	+9.348%	4,701,197	-37.824%
2024-07-10	7.110	7.5200	7.0100	7.060	+0.284%	2,683,591	-32.011%
2024-07-09	7.800	7.8300	7.0000	7.040	-9.974%	3,527,947	-31.818%
2024-07-08	8.290	8.7900	7.7950	7.820	-5.097%	2,513,588	-38.619%
2024-07-05	7.900	8.5000	7.5400	8.240	+4.701%	2,855,020	-41.748%
2024-07-03	7.980	8.2900	7.8000	7.870	-0.882%	975,308	-39.009%
2024-07-02	7.850	8.1345	7.7900	7.940	+0.126%	1,318,166	-39.547%
2024-07-01	8.390	8.6000	7.7600	7.930	-5.931%	1,665,811	-39.470%
2024-06-28	8.710	8.7100	8.2100	8.430	-3.657%	2,561,239	-43.060%
2024-06-27	8.780	9.1400	8.6500	8.750	-1.464%	1,378,504	-45.143%
2024-06-26	8.680	9.2300	8.5600	8.880	+1.952%	1,267,801	-45.946%
2024-06-25	8.740	9.0650	8.5400	8.710	-1.471%	2,021,876	-44.891%
2024-06-24	9.300	9.7700	8.6590	8.840	-7.143%	2,453,644	-45.701%
2024-06-21	8.910	9.7250	8.5500	9.520	+7.449%	6,098,063	-49.580%
2024-06-20	9.920	10.0000	8.7600	8.860	-12.537%	3,396,132	-45.824%
2024-06-18	11.500	11.5000	9.2900	10.130	-13.419%	5,511,499	-52.616%
2024-06-17	10.000	12.7200	9.1000	11.700	-14.586%	3,986,730	-58.974%
2024-06-14	14.800	14.8220	13.3920	13.698	-6.229%	2,887,951	-64.958%
2024-06-13	14.804	15.9600	14.2800	14.608	-14.252%	4,201,508	-67.141%
2024-06-12	17.802	18.2420	16.9200	17.036	-5.461%	2,556,931	-71.824%
2024-06-11	16.000	18.6000	15.4300	18.020	+12.288%	3,893,388	-73.363%
2024-06-10	16.920	17.4000	16.0200	16.048	-5.131%	3,016,489	-70.090%
2024-06-07	16.600	17.1980	16.4020	16.916	+2.125%	1,270,732	-71.624%
2024-06-06	17.204	17.3620	16.5000	16.564	-4.044%	1,180,696	-71.021%
2024-06-05	17.400	17.8000	16.8860	17.262	-0.220%	2,300,610	-72.193%
2024-06-04	17.904	18.7700	17.2720	17.300	-4.694%	2,010,958	-72.254%
2024-06-03	18.262	18.3980	17.2320	18.152	+4.961%	1,817,540	-73.557%
2024-05-31	17.700	18.8360	17.0800	17.294	-1.638%	2,122,669	-72.245%
2024-05-30	19.500	19.5400	17.2240	17.582	-7.599%	2,608,619	-72.699%
2024-05-29	20.600	20.6000	18.8320	19.028	-9.390%	1,415,385	-74.774%
2024-05-28	17.922	23.0000	17.8620	21.000	+22.578%	2,372,213	-77.143%
2024-05-24	18.302	18.3020	17.0000	17.132	-5.191%	967,423	-71.982%
2024-05-23	19.000	19.0820	17.7460	18.070	-1.825%	792,727	-73.437%
2024-05-22	19.208	19.8200	18.3500	18.406	-5.124%	584,364	-73.922%
2024-05-21	19.840	19.9100	19.2640	19.400	-2.365%	620,413	-75.258%
2024-05-20	20.400	20.5600	19.4000	19.870	-1.634%	830,661	-75.843%
2024-05-17	20.200	21.6000	19.2520	20.200	-1.942%	667,056	-76.238%
2024-05-16	22.000	22.0000	20.4000	20.600	-2.830%	426,596	-76.699%
2024-05-15	23.600	23.9980	21.0000	21.200	-16.535%	1,169,685	-77.358%
2024-05-14	25.400	28.2000	23.4000	25.400	+22.115%	3,932,929	-81.102%
2024-05-13	19.400	21.8000	19.2520	20.800	+9.198%	1,032,777	-76.923%
2024-05-10	20.400	20.6000	19.0480	19.048	-7.534%	1,510,508	-74.801%
2024-05-09	19.630	20.6000	19.0200	20.600	+3.497%	596,192	-76.699%
2024-05-08	19.388	20.2000	18.0000	19.904	-1.465%	1,367,823	-75.884%
2024-05-07	20.800	21.0000	18.8200	20.200	-1.942%	1,040,439	-76.238%
2024-05-06	19.600	21.4000	19.5000	20.600	+8.650%	724,842	-76.699%
2024-05-03	18.000	19.9960	17.7980	18.960	+7.495%	2,293,408	-74.684%
2024-05-02	19.272	19.5180	16.9200	17.638	-4.896%	1,099,553	-72.786%
2024-05-01	17.616	19.6000	17.6020	18.546	+6.574%	1,591,659	-74.118%
2024-04-30	17.432	17.7600	16.8200	17.402	-1.561%	661,240	-72.417%
2024-04-29	17.778	18.4020	16.8000	17.678	-0.406%	908,582	-72.848%
2024-04-26	17.360	17.7780	16.7400	17.750	+3.150%	789,542	-72.958%
2024-04-25	17.240	17.5740	15.8000	17.208	-1.092%	1,356,862	-72.106%
2024-04-24	18.800	19.8000	16.8440	17.398	-5.466%	1,243,089	-72.411%
2024-04-23	15.200	19.9800	15.0200	18.404	+22.383%	3,176,379	-73.919%
2024-04-22	16.628	16.8000	14.0660	15.038	-12.171%	2,604,920	-68.081%
2024-04-19	18.200	18.6280	15.8000	17.122	-11.742%	1,974,514	-71.966%
2024-04-18	19.002	19.9940	18.0000	19.400	+2.896%	1,263,082	-75.258%
2024-04-17	20.600	21.4000	18.7080	18.854	-9.356%	984,685	-74.541%
2024-04-16	20.200	21.0000	19.6000	20.800	+1.961%	673,459	-76.923%
2024-04-15	21.600	21.8000	19.4020	20.400	-5.556%	873,354	-76.471%
2024-04-12	22.200	23.2000	21.2000	21.600	-3.571%	424,493	-77.778%
2024-04-11	22.000	22.8000	21.4000	22.400	+1.818%	314,850	-78.571%
2024-04-10	22.800	23.0000	20.8000	22.000	-5.983%	805,615	-78.182%
2024-04-09	23.800	24.0000	22.8000	23.400	-0.847%	507,189	-79.487%
2024-04-08	25.200	25.8000	23.6000	23.600	-4.839%	459,452	-79.661%
2024-04-05	25.400	25.5000	24.6000	24.800	-1.587%	395,980	-80.645%
2024-04-04	25.600	26.4000	25.0000	25.200	-2.326%	407,707	-80.952%
2024-04-03	26.400	26.6000	25.0000	25.800	-1.527%	413,316	-81.395%
2024-04-02	28.000	28.1000	26.2000	26.200	-8.392%	453,623	-81.679%
2024-04-01	29.600	29.8000	28.0000	28.600	-3.378%	328,840	-83.217%
2024-03-28	28.800	30.4000	28.8000	29.600	+1.370%	413,893	-83.784%
2024-03-27	27.800	29.4000	27.2000	29.200	+5.036%	452,892	-83.562%
2024-03-26	27.200	28.6000	27.0000	27.800	+2.963%	370,108	-82.734%
2024-03-25	27.800	28.4000	26.6000	27.000	-2.174%	432,630	-82.222%
2024-03-22	28.400	28.4000	27.4000	27.600	-3.497%	367,168	-82.609%
2024-03-21	28.800	29.8000	28.2000	28.600	0.000%	340,032	-83.217%
2024-03-20	29.000	29.0000	27.4000	28.600	+2.143%	777,561	-83.217%
2024-03-19	30.200	30.6000	27.6000	28.000	-6.667%	827,606	-82.857%
2024-03-18	33.800	33.8000	29.8000	30.000	-9.639%	1,025,471	-84.000%
2024-03-15	32.800	34.6000	32.6000	33.200	+1.840%	1,326,533	-85.542%
2024-03-14	33.800	33.8000	32.4000	32.600	-4.118%	394,209	-85.276%
2024-03-13	33.000	34.8000	32.8000	34.000	+1.796%	375,843	-85.882%
2024-03-12	34.600	34.6000	33.0000	33.400	-3.468%	466,621	-85.629%
2024-03-11	34.600	36.4000	34.4000	34.600	+0.581%	357,680	-86.127%
2024-03-08	34.600	36.6000	34.2000	34.400	0.000%	461,512	-86.047%
2024-03-07	33.000	35.0000	32.6000	34.400	+5.521%	526,166	-86.047%
2024-03-06	32.800	33.8000	31.8000	32.600	+1.875%	494,372	-85.276%
2024-03-05	32.200	33.2000	31.6000	32.000	-0.621%	380,673	-85.000%
2024-03-04	34.200	34.2000	31.6000	32.200	-4.734%	622,452	-85.093%
2024-03-01	34.800	35.4000	33.6000	33.800	-2.874%	460,726	-85.799%
2024-02-29	36.000	36.2000	34.4000	34.800	-0.571%	351,425	-86.207%
2024-02-28	36.200	37.0000	34.0000	35.000	-7.895%	573,718	-86.286%
2024-02-27	35.400	38.9800	35.4000	38.000	+6.742%	765,526	-87.368%
2024-02-26	33.800	35.6000	32.7000	35.600	+7.879%	418,937	-86.517%
2024-02-23	34.000	34.6000	32.2000	33.000	-1.198%	461,163	-85.455%
2024-02-22	35.800	36.2000	33.0000	33.400	-5.114%	561,502	-85.629%
2024-02-21	35.800	36.0000	34.8000	35.200	-2.762%	323,003	-86.364%
2024-02-20	36.800	37.6000	35.8000	36.200	-2.162%	330,992	-86.740%
2024-02-16	37.600	38.2000	36.7000	37.000	-3.646%	347,388	-87.027%
2024-02-15	38.500	39.6000	37.2000	38.400	-1.538%	420,521	-87.500%
2024-02-14	35.000	39.2000	35.0000	39.000	+13.372%	429,586	-87.692%
2024-02-13	35.600	36.0000	33.6000	34.400	-8.021%	517,821	-86.047%
2024-02-12	35.800	38.4000	35.2000	37.400	+4.469%	477,239	-87.166%
2024-02-09	35.600	36.2000	34.4000	35.800	+1.705%	316,278	-86.592%
2024-02-08	35.800	36.2000	35.0000	35.200	-0.565%	260,415	-86.364%
2024-02-07	36.400	36.4000	34.8000	35.400	-2.210%	313,445	-86.441%
2024-02-06	33.000	36.2000	33.0000	36.200	+9.036%	467,254	-86.740%
2024-02-05	35.200	35.2000	33.0000	33.200	-4.598%	373,668	-85.542%
2024-02-02	35.200	35.4000	34.0000	34.800	-2.793%	403,876	-86.207%
2024-02-01	36.600	37.4000	34.4000	35.800	+0.562%	441,403	-86.592%
2024-01-31	36.200	38.4000	35.0000	35.600	-0.559%	546,322	-86.517%
2024-01-30	38.400	38.4000	35.8000	35.800	-6.771%	494,278	-86.592%
2024-01-29	38.000	38.6000	36.8000	38.400	+1.587%	315,285	-87.500%
2024-01-26	39.200	41.0000	37.6260	37.800	-3.077%	445,262	-87.302%
2024-01-25	40.200	41.1980	39.0000	39.000	-2.985%	368,715	-87.692%
2024-01-24	42.400	43.2000	40.0000	40.200	-3.828%	302,404	-88.060%
2024-01-23	42.000	43.2000	41.2000	41.800	+1.951%	342,079	-88.517%
2024-01-22	38.800	41.5000	38.7000	41.000	+6.771%	419,515	-88.293%
2024-01-19	39.200	39.2000	36.4000	38.400	-1.031%	479,527	-87.500%
2024-01-18	40.000	40.3980	38.0000	38.800	-1.020%	348,640	-87.629%
2024-01-17	38.000	39.4000	37.4000	39.200	+0.513%	404,290	-87.755%
2024-01-16	41.600	42.1000	39.0000	39.000	-7.583%	487,076	-87.692%
2024-01-12	43.400	45.0000	41.8020	42.200	-2.765%	387,263	-88.626%
2024-01-11	45.400	45.5000	41.4000	43.400	-5.652%	493,123	-88.940%
2024-01-10	48.000	48.6000	45.6000	46.000	+0.877%	386,500	-89.565%
2024-01-09	45.400	46.4000	44.7000	45.600	-2.979%	331,106	-89.474%
2024-01-08	45.600	48.0000	44.0000	47.000	+0.858%	447,123	-89.787%
2024-01-05	46.600	47.8000	45.4000	46.600	-0.427%	287,143	-89.700%
2024-01-04	46.400	48.0000	45.4000	46.800	+1.299%	335,701	-89.744%
2024-01-03	45.800	46.4000	44.4000	46.200	-2.532%	451,767	-89.610%
2024-01-02	47.800	50.8000	47.0000	47.400	-3.265%	438,390	-89.873%
2023-12-29	51.000	51.4000	47.4000	49.000	-3.543%	567,205	-90.204%
2023-12-28	53.400	53.8000	50.2000	50.800	-5.926%	525,474	-90.551%
2023-12-27	53.200	54.6000	52.0000	54.000	+1.887%	579,539	-91.111%
2023-12-26	52.200	53.8000	51.0000	53.000	+1.923%	497,419	-90.943%
2023-12-22	49.400	53.0000	48.0020	52.000	+5.263%	578,434	-90.769%
2023-12-21	49.600	50.2000	48.0000	49.400	+4.661%	327,538	-90.283%
2023-12-20	51.600	52.1000	47.0000	47.200	-10.606%	618,498	-89.831%
2023-12-19	49.600	53.0000	49.5000	52.800	+6.883%	548,465	-90.909%
2023-12-18	49.600	51.2000	48.2000	49.400	-1.594%	493,043	-90.283%
2023-12-15	52.000	53.0000	49.2000	50.200	-1.953%	1,616,495	-90.438%
2023-12-14	49.600	54.4000	49.6000	51.200	+4.490%	1,140,471	-90.625%
2023-12-13	44.400	49.2000	43.2000	49.000	+9.865%	785,594	-90.204%
2023-12-12	46.800	46.8000	43.4000	44.600	-3.879%	421,348	-89.238%
2023-12-11	45.000	47.2000	44.8000	46.400	-0.429%	532,900	-89.655%
2023-12-08	44.200	46.8000	43.2000	46.600	+4.484%	710,662	-89.700%
2023-12-07	40.400	44.8000	39.8000	44.600	+10.396%	822,259	-89.238%
2023-12-06	38.800	42.8000	38.6000	40.400	+5.759%	941,038	-88.119%
2023-12-05	38.200	38.6000	36.8000	38.200	-1.036%	493,743	-87.435%
2023-12-04	39.600	42.6000	38.4000	38.600	-17.521%	1,404,930	-87.565%
2023-12-01	43.800	47.0000	43.5000	46.800	+4.933%	562,996	-89.744%
2023-11-30	44.600	45.6000	42.8000	44.600	+1.364%	527,984	-89.238%
2023-11-29	43.000	45.2000	42.4000	44.000	+3.774%	543,776	-89.091%
2023-11-28	40.800	42.8000	39.6000	42.400	+2.415%	499,816	-88.679%
2023-11-27	41.400	41.7860	39.5000	41.400	-1.429%	447,825	-88.406%
2023-11-24	38.200	42.2000	37.8000	42.000	+5.528%	324,417	-88.571%

.dark-mode .MCzZ28{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MCzZ28{ color: #333333; background-color: white; border: 2px solid #333333; }SPCEVirgin Galactic Holdings, Inc.stock NYSE

SPCE
Virgin Galactic Holdings, Inc.
stock NYSE