Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
4.310
-0.180 (-4.01%)
At close: Dec 5, 2025, 4:00 PM EST
4.310
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:50 PM EST
Virgin Galactic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.47 | 4.50 | 4.22 | 4.31 | 4.31 | -4.01% | 2,332,050 |
| Dec 4, 2025 | 4.25 | 4.50 | 4.18 | 4.49 | 4.49 | 3.22% | 4,425,295 |
| 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 |
| Oct 10, 2025 | 4.10 | 4.69 | 4.02 | 4.09 | 4.09 | 0.74% | 11,670,146 |
| Oct 9, 2025 | 4.20 | 4.25 | 3.99 | 4.06 | 4.06 | -1.46% | 2,638,071 |
| Oct 8, 2025 | 3.99 | 4.38 | 3.99 | 4.12 | 4.12 | 3.78% | 5,561,105 |
| Oct 7, 2025 | 4.09 | 4.64 | 3.91 | 3.97 | 3.97 | -2.70% | 8,567,324 |
| Oct 6, 2025 | 4.38 | 4.40 | 4.07 | 4.08 | 4.08 | -4.67% | 3,874,891 |
| Oct 3, 2025 | 4.07 | 4.42 | 4.07 | 4.28 | 4.28 | 5.94% | 7,131,854 |
| Oct 2, 2025 | 3.90 | 4.09 | 3.83 | 4.04 | 4.04 | 5.21% | 3,937,725 |
| Oct 1, 2025 | 3.77 | 4.12 | 3.77 | 3.84 | 3.84 | -0.52% | 5,138,021 |
| Sep 30, 2025 | 3.47 | 3.90 | 3.46 | 3.86 | 3.86 | 9.97% | 7,387,143 |
| Sep 29, 2025 | 3.45 | 3.54 | 3.33 | 3.51 | 3.51 | 2.63% | 2,893,412 |
| Sep 26, 2025 | 3.50 | 3.56 | 3.35 | 3.42 | 3.42 | -1.44% | 2,260,988 |
| Sep 25, 2025 | 3.60 | 3.65 | 3.37 | 3.47 | 3.47 | -7.22% | 4,014,096 |
| Sep 24, 2025 | 3.89 | 4.07 | 3.68 | 3.74 | 3.74 | -0.27% | 4,971,356 |
| Sep 23, 2025 | 3.39 | 4.00 | 3.39 | 3.75 | 3.75 | 11.61% | 13,405,658 |
| Sep 22, 2025 | 3.25 | 3.54 | 3.24 | 3.36 | 3.36 | 2.13% | 4,863,132 |
| Sep 19, 2025 | 3.31 | 3.36 | 3.27 | 3.29 | 3.29 | - | 2,946,695 |
| Sep 18, 2025 | 3.30 | 3.37 | 3.23 | 3.29 | 3.29 | 1.23% | 2,398,311 |
| Sep 17, 2025 | 3.28 | 3.43 | 3.24 | 3.25 | 3.25 | -0.91% | 4,456,663 |
| Sep 16, 2025 | 3.30 | 3.36 | 3.22 | 3.28 | 3.28 | - | 2,030,159 |
| Sep 15, 2025 | 3.35 | 3.46 | 3.23 | 3.28 | 3.28 | -0.91% | 2,806,654 |
| Sep 12, 2025 | 3.28 | 3.40 | 3.23 | 3.31 | 3.31 | 1.53% | 3,343,818 |
| Sep 11, 2025 | 3.14 | 3.42 | 3.13 | 3.26 | 3.26 | 4.15% | 4,043,977 |
| Sep 10, 2025 | 3.18 | 3.20 | 3.12 | 3.13 | 3.13 | -1.26% | 1,281,051 |
| Sep 9, 2025 | 3.20 | 3.24 | 3.14 | 3.17 | 3.17 | -2.46% | 1,125,684 |
| Sep 8, 2025 | 3.24 | 3.30 | 3.17 | 3.25 | 3.25 | 0.93% | 1,777,062 |
| Sep 5, 2025 | 3.12 | 3.25 | 3.06 | 3.22 | 3.22 | 4.55% | 2,182,419 |
| Sep 4, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | - | 738,448 |
| Sep 3, 2025 | 3.07 | 3.15 | 3.06 | 3.08 | 3.08 | -0.32% | 1,494,405 |
| Sep 2, 2025 | 3.07 | 3.12 | 2.98 | 3.09 | 3.09 | -0.64% | 1,775,682 |
| Aug 29, 2025 | 3.15 | 3.15 | 3.07 | 3.11 | 3.11 | -0.64% | 1,599,440 |
| Aug 28, 2025 | 3.17 | 3.21 | 3.05 | 3.13 | 3.13 | 1.29% | 1,696,377 |
| Aug 27, 2025 | 3.14 | 3.16 | 3.08 | 3.09 | 3.09 | -1.59% | 2,454,945 |
| Aug 26, 2025 | 3.34 | 3.35 | 3.12 | 3.14 | 3.14 | -5.14% | 2,576,981 |
| Aug 25, 2025 | 3.18 | 3.48 | 3.18 | 3.31 | 3.31 | 5.08% | 6,133,818 |
| Aug 22, 2025 | 3.05 | 3.16 | 2.99 | 3.15 | 3.15 | 5.35% | 2,850,518 |
| Aug 21, 2025 | 2.95 | 3.02 | 2.94 | 2.99 | 2.99 | 0.34% | 1,240,338 |
| Aug 20, 2025 | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | 0.34% | 1,194,517 |
| Aug 19, 2025 | 3.03 | 3.03 | 2.92 | 2.97 | 2.97 | -1.00% | 1,761,035 |
| Aug 18, 2025 | 2.99 | 3.04 | 2.97 | 3.00 | 3.00 | 0.33% | 1,657,098 |
| Aug 15, 2025 | 3.01 | 3.08 | 2.96 | 2.99 | 2.99 | -0.99% | 1,788,056 |
| Aug 14, 2025 | 3.00 | 3.04 | 2.93 | 3.02 | 3.02 | -0.66% | 2,322,189 |
| Aug 13, 2025 | 3.06 | 3.09 | 2.92 | 3.04 | 3.04 | 1.67% | 4,022,409 |
| Aug 12, 2025 | 3.03 | 3.08 | 2.93 | 2.99 | 2.99 | 0.67% | 3,101,306 |
| Aug 11, 2025 | 3.09 | 3.10 | 2.92 | 2.97 | 2.97 | -4.19% | 4,387,782 |
| Aug 8, 2025 | 3.26 | 3.29 | 3.08 | 3.10 | 3.10 | -9.36% | 4,368,232 |
| Aug 7, 2025 | 3.80 | 3.90 | 3.36 | 3.42 | 3.42 | -9.52% | 6,402,107 |
| Aug 6, 2025 | 3.94 | 3.96 | 3.73 | 3.78 | 3.78 | -5.26% | 3,381,692 |
| Aug 5, 2025 | 3.94 | 3.99 | 3.86 | 3.99 | 3.99 | 2.84% | 2,071,636 |
| Aug 4, 2025 | 3.71 | 3.94 | 3.71 | 3.88 | 3.88 | 5.43% | 2,786,910 |
| Aug 1, 2025 | 3.67 | 3.78 | 3.56 | 3.68 | 3.68 | -3.16% | 2,480,382 |
| Jul 31, 2025 | 3.66 | 3.84 | 3.65 | 3.80 | 3.80 | 3.54% | 2,157,011 |
| Jul 30, 2025 | 3.69 | 3.79 | 3.61 | 3.67 | 3.67 | -1.87% | 1,981,922 |
| Jul 29, 2025 | 3.93 | 3.94 | 3.66 | 3.74 | 3.74 | -4.59% | 3,322,161 |
| Jul 28, 2025 | 4.16 | 4.18 | 3.87 | 3.92 | 3.92 | -5.31% | 3,120,361 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.05 | 4.14 | 4.14 | -4.17% | 2,835,352 |
| Jul 24, 2025 | 4.46 | 4.46 | 4.21 | 4.32 | 4.32 | -2.70% | 3,042,482 |
| Jul 23, 2025 | 4.05 | 4.63 | 4.04 | 4.44 | 4.44 | 10.17% | 8,454,940 |
| Jul 22, 2025 | 4.34 | 4.53 | 3.93 | 4.03 | 4.03 | -6.50% | 6,936,151 |
| Jul 21, 2025 | 4.13 | 4.37 | 3.98 | 4.31 | 4.31 | 11.37% | 9,547,205 |
| Jul 18, 2025 | 3.69 | 4.14 | 3.58 | 3.87 | 3.87 | 3.48% | 8,709,849 |
| Jul 17, 2025 | 3.47 | 4.14 | 3.47 | 3.74 | 3.74 | 15.08% | 17,192,343 |