Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.535
-0.025 (-0.98%)
Mar 6, 2026, 11:18 AM EST - Market open
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.52 | 2.58 | 2.50 | 2.54 | - | -0.78% | 436,614 |
| Mar 5, 2026 | 2.59 | 2.67 | 2.52 | 2.56 | 2.56 | -1.92% | 1,544,258 |
| Mar 4, 2026 | 2.57 | 2.62 | 2.53 | 2.61 | 2.61 | 2.76% | 1,684,999 |
| Mar 3, 2026 | 2.52 | 2.61 | 2.52 | 2.54 | 2.54 | -2.31% | 1,960,788 |
| Mar 2, 2026 | 2.49 | 2.64 | 2.45 | 2.60 | 2.60 | 1.96% | 2,627,931 |
| Feb 27, 2026 | 2.62 | 2.62 | 2.50 | 2.55 | 2.55 | -3.41% | 1,376,772 |
| Feb 26, 2026 | 2.61 | 2.65 | 2.55 | 2.64 | 2.64 | 2.33% | 1,972,476 |
| Feb 25, 2026 | 2.59 | 2.63 | 2.53 | 2.58 | 2.58 | 1.18% | 1,904,735 |
| Feb 24, 2026 | 2.43 | 2.61 | 2.41 | 2.55 | 2.55 | 4.94% | 1,968,586 |
| Feb 23, 2026 | 2.42 | 2.46 | 2.39 | 2.43 | 2.43 | -1.22% | 1,490,993 |
| Feb 20, 2026 | 2.52 | 2.59 | 2.46 | 2.46 | 2.46 | -3.53% | 1,490,717 |
| Feb 19, 2026 | 2.48 | 2.57 | 2.43 | 2.55 | 2.55 | 2.00% | 1,533,977 |
| Feb 18, 2026 | 2.52 | 2.58 | 2.48 | 2.50 | 2.50 | - | 1,702,223 |
| Feb 17, 2026 | 2.52 | 2.54 | 2.46 | 2.50 | 2.50 | -2.34% | 1,222,937 |
| Feb 13, 2026 | 2.57 | 2.65 | 2.53 | 2.56 | 2.56 | 0.39% | 1,909,833 |
| Feb 12, 2026 | 2.65 | 2.65 | 2.48 | 2.55 | 2.55 | -2.67% | 2,109,803 |
| Feb 11, 2026 | 2.74 | 2.76 | 2.56 | 2.62 | 2.62 | -3.32% | 2,608,804 |
| Feb 10, 2026 | 2.70 | 2.78 | 2.65 | 2.71 | 2.71 | 0.37% | 2,384,448 |
| Feb 9, 2026 | 2.58 | 2.71 | 2.52 | 2.70 | 2.70 | 6.72% | 3,417,653 |
| Feb 6, 2026 | 2.40 | 2.57 | 2.40 | 2.53 | 2.53 | 7.66% | 3,591,005 |
| Feb 5, 2026 | 2.50 | 2.56 | 2.34 | 2.35 | 2.35 | -8.56% | 4,325,829 |
| Feb 4, 2026 | 2.75 | 2.75 | 2.52 | 2.57 | 2.57 | -5.51% | 4,113,256 |
| Feb 3, 2026 | 2.75 | 2.83 | 2.60 | 2.72 | 2.72 | 1.49% | 4,128,809 |
| Feb 2, 2026 | 2.80 | 2.82 | 2.68 | 2.68 | 2.68 | -5.96% | 4,529,265 |
| Jan 30, 2026 | 2.93 | 2.96 | 2.82 | 2.85 | 2.85 | -2.73% | 4,168,088 |
| Jan 29, 2026 | 3.05 | 3.05 | 2.87 | 2.93 | 2.93 | -3.30% | 5,472,486 |
| Jan 28, 2026 | 3.16 | 3.17 | 3.02 | 3.03 | 3.03 | -3.81% | 3,865,375 |
| Jan 27, 2026 | 3.02 | 3.18 | 3.00 | 3.15 | 3.15 | 4.65% | 4,434,954 |
| Jan 26, 2026 | 3.06 | 3.07 | 2.98 | 3.01 | 3.01 | -1.95% | 3,855,549 |
| Jan 23, 2026 | 3.20 | 3.21 | 3.05 | 3.07 | 3.07 | -3.46% | 3,430,447 |
| Jan 22, 2026 | 3.03 | 3.26 | 3.02 | 3.18 | 3.18 | 6.00% | 8,096,099 |
| Jan 21, 2026 | 3.02 | 3.11 | 2.87 | 3.00 | 3.00 | - | 6,018,949 |
| Jan 20, 2026 | 3.06 | 3.22 | 2.98 | 3.00 | 3.00 | -3.23% | 6,064,950 |
| Jan 16, 2026 | 3.08 | 3.32 | 3.07 | 3.10 | 3.10 | 2.31% | 6,064,761 |
| Jan 15, 2026 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | -1.94% | 3,404,549 |
| Jan 14, 2026 | 3.06 | 3.17 | 3.03 | 3.09 | 3.09 | 0.65% | 4,493,234 |
| Jan 13, 2026 | 3.23 | 3.25 | 3.05 | 3.07 | 3.07 | -3.76% | 3,675,584 |
| Jan 12, 2026 | 3.17 | 3.22 | 3.04 | 3.19 | 3.19 | 0.31% | 4,964,319 |
| Jan 9, 2026 | 3.19 | 3.34 | 3.16 | 3.18 | 3.18 | 0.95% | 5,277,664 |
| Jan 8, 2026 | 3.18 | 3.29 | 3.11 | 3.15 | 3.15 | -0.63% | 4,114,748 |
| Jan 7, 2026 | 3.32 | 3.32 | 3.16 | 3.17 | 3.17 | -5.37% | 3,833,926 |
| Jan 6, 2026 | 3.28 | 3.36 | 3.17 | 3.35 | 3.35 | 3.08% | 5,305,157 |
| Jan 5, 2026 | 3.31 | 3.37 | 3.23 | 3.25 | 3.25 | -1.22% | 4,310,234 |
| Jan 2, 2026 | 3.27 | 3.34 | 3.16 | 3.29 | 3.29 | 2.49% | 3,279,213 |
| Dec 31, 2025 | 3.28 | 3.29 | 3.15 | 3.21 | 3.21 | -2.73% | 3,219,908 |
| Dec 30, 2025 | 3.16 | 3.33 | 3.16 | 3.30 | 3.30 | 4.76% | 4,138,505 |
| Dec 29, 2025 | 3.10 | 3.22 | 3.08 | 3.15 | 3.15 | -0.32% | 3,794,807 |
| Dec 26, 2025 | 3.32 | 3.32 | 3.10 | 3.16 | 3.16 | -5.39% | 6,661,697 |
| Dec 24, 2025 | 3.64 | 3.64 | 3.28 | 3.34 | 3.34 | -5.11% | 4,497,161 |
| Dec 23, 2025 | 3.77 | 3.80 | 3.52 | 3.52 | 3.52 | -4.86% | 5,480,423 |
| Dec 22, 2025 | 3.59 | 4.04 | 3.55 | 3.70 | 3.70 | 5.71% | 11,689,456 |
| Dec 19, 2025 | 3.29 | 3.60 | 3.27 | 3.50 | 3.50 | 6.71% | 7,943,873 |
| Dec 18, 2025 | 3.40 | 3.42 | 3.26 | 3.28 | 3.28 | 2.18% | 5,128,776 |
| Dec 17, 2025 | 3.20 | 3.38 | 3.04 | 3.21 | 3.21 | 3.55% | 7,825,995 |
| Dec 16, 2025 | 3.04 | 3.19 | 2.93 | 3.10 | 3.10 | 2.65% | 5,531,103 |
| Dec 15, 2025 | 3.29 | 3.31 | 2.92 | 3.02 | 3.02 | -6.79% | 9,561,203 |
| Dec 12, 2025 | 3.53 | 3.59 | 3.24 | 3.24 | 3.24 | -8.73% | 7,060,585 |
| Dec 11, 2025 | 3.61 | 3.62 | 3.50 | 3.55 | 3.55 | -0.84% | 4,057,518 |
| Dec 10, 2025 | 3.82 | 3.83 | 3.57 | 3.58 | 3.58 | -6.04% | 5,599,137 |
| Dec 9, 2025 | 3.99 | 4.02 | 3.60 | 3.81 | 3.81 | -16.26% | 15,739,141 |
| Dec 8, 2025 | 4.36 | 4.57 | 4.30 | 4.55 | 4.55 | 5.57% | 2,715,607 |
| Dec 5, 2025 | 4.47 | 4.50 | 4.22 | 4.31 | 4.31 | -4.01% | 2,346,711 |
| Dec 4, 2025 | 4.25 | 4.50 | 4.18 | 4.49 | 4.49 | 3.22% | 4,432,593 |
| Dec 3, 2025 | 3.92 | 4.37 | 3.88 | 4.35 | 4.35 | 11.54% | 3,678,528 |
| Dec 2, 2025 | 3.85 | 4.02 | 3.82 | 3.90 | 3.90 | 2.90% | 1,996,539 |
| Dec 1, 2025 | 3.82 | 3.92 | 3.71 | 3.79 | 3.79 | -2.07% | 1,499,238 |
| Nov 28, 2025 | 3.72 | 3.90 | 3.72 | 3.87 | 3.87 | 4.59% | 1,793,156 |
| Nov 26, 2025 | 3.54 | 3.73 | 3.50 | 3.70 | 3.70 | 5.41% | 1,749,664 |
| Nov 25, 2025 | 3.36 | 3.53 | 3.34 | 3.51 | 3.51 | 4.46% | 1,805,459 |
| Nov 24, 2025 | 3.38 | 3.39 | 3.20 | 3.36 | 3.36 | -0.59% | 2,744,078 |
| Nov 21, 2025 | 3.40 | 3.50 | 3.22 | 3.38 | 3.38 | -1.46% | 2,649,511 |
| Nov 20, 2025 | 3.55 | 3.79 | 3.43 | 3.43 | 3.43 | -0.87% | 3,480,984 |
| Nov 19, 2025 | 3.62 | 3.62 | 3.41 | 3.46 | 3.46 | -2.54% | 1,993,819 |
| Nov 18, 2025 | 3.50 | 3.59 | 3.35 | 3.55 | 3.55 | -0.84% | 2,523,098 |
| Nov 17, 2025 | 3.65 | 3.76 | 3.51 | 3.58 | 3.58 | -2.45% | 2,680,746 |
| Nov 14, 2025 | 3.26 | 3.79 | 3.25 | 3.67 | 3.67 | 10.88% | 6,109,965 |
| Nov 13, 2025 | 3.56 | 3.60 | 3.28 | 3.31 | 3.31 | -8.56% | 4,671,565 |
| Nov 12, 2025 | 3.68 | 3.84 | 3.60 | 3.62 | 3.62 | -0.55% | 2,226,779 |
| Nov 11, 2025 | 3.60 | 3.64 | 3.50 | 3.64 | 3.64 | 1.39% | 2,004,972 |
| Nov 10, 2025 | 3.70 | 3.75 | 3.58 | 3.59 | 3.59 | - | 1,625,284 |
| Nov 7, 2025 | 3.50 | 3.61 | 3.35 | 3.59 | 3.59 | 0.28% | 2,487,309 |
| Nov 6, 2025 | 3.66 | 3.70 | 3.56 | 3.58 | 3.58 | -1.65% | 1,883,260 |
| Nov 5, 2025 | 3.48 | 3.73 | 3.47 | 3.64 | 3.64 | 4.00% | 2,812,699 |
| Nov 4, 2025 | 3.56 | 3.68 | 3.50 | 3.50 | 3.50 | -4.37% | 3,082,978 |
| Nov 3, 2025 | 3.95 | 3.95 | 3.62 | 3.66 | 3.66 | -7.11% | 3,690,424 |
| Oct 31, 2025 | 3.83 | 4.20 | 3.78 | 3.94 | 3.94 | 3.14% | 7,712,892 |
| Oct 30, 2025 | 3.92 | 3.97 | 3.81 | 3.82 | 3.82 | -4.98% | 2,719,561 |
| Oct 29, 2025 | 4.06 | 4.17 | 3.97 | 4.02 | 4.02 | -0.74% | 2,986,155 |
| Oct 28, 2025 | 4.16 | 4.16 | 3.98 | 4.05 | 4.05 | -2.88% | 3,596,438 |
| Oct 27, 2025 | 4.10 | 4.22 | 4.00 | 4.17 | 4.17 | 4.25% | 3,484,824 |
| Oct 24, 2025 | 4.01 | 4.28 | 3.98 | 4.00 | 4.00 | 0.76% | 4,460,033 |
| Oct 23, 2025 | 3.73 | 4.03 | 3.67 | 3.97 | 3.97 | 6.72% | 3,836,405 |
| Oct 22, 2025 | 3.89 | 3.93 | 3.54 | 3.72 | 3.72 | -5.58% | 5,203,478 |
| Oct 21, 2025 | 4.10 | 4.10 | 3.86 | 3.94 | 3.94 | -4.83% | 3,713,015 |
| Oct 20, 2025 | 4.15 | 4.23 | 4.03 | 4.14 | 4.14 | 1.47% | 2,781,537 |
| Oct 17, 2025 | 4.40 | 4.48 | 4.02 | 4.08 | 4.08 | -7.90% | 5,426,982 |
| Oct 16, 2025 | 4.73 | 5.23 | 4.37 | 4.43 | 4.43 | -3.70% | 10,842,788 |
| Oct 15, 2025 | 4.74 | 4.98 | 4.48 | 4.60 | 4.60 | -1.08% | 6,252,664 |
| Oct 14, 2025 | 4.24 | 4.67 | 4.01 | 4.65 | 4.65 | 6.41% | 7,483,199 |
| Oct 13, 2025 | 4.14 | 4.37 | 3.96 | 4.37 | 4.37 | 6.85% | 5,958,649 |