Skip to main content
Virgin Galactic Holdings, Inc. (SPCE)
NYSE: SPCE · Real-Time Price · USD
2.950
+0.450 (18.00%)
At close: Jun 26, 2026, 4:00 PM EDT
2.930
-0.020 (-0.68%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Virgin Galactic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.502.992.472.952.9518.00%31,497,730
Jun 25, 20262.722.732.502.502.50-8.42%17,038,208
Jun 24, 20262.992.992.712.732.73-9.00%23,279,458
Jun 23, 20263.083.212.963.003.00-5.96%14,593,512
Jun 22, 20263.333.363.043.193.19-10.39%24,437,248
Jun 18, 20263.483.583.283.563.562.01%36,042,681
Jun 17, 20263.353.713.323.493.494.18%25,278,805
Jun 16, 20263.453.533.253.353.35-5.90%28,437,072
Jun 15, 20263.924.173.553.563.56-8.95%41,967,986
Jun 12, 20264.965.003.563.913.91-31.76%146,073,766
Jun 11, 20264.646.174.635.735.7321.66%114,887,448
Jun 10, 20264.414.924.274.714.712.61%34,476,671
Jun 9, 20264.234.894.184.594.5911.41%54,761,930
Jun 8, 20264.554.564.124.124.12-5.94%27,046,509
Jun 5, 20264.454.834.214.384.38-7.20%33,930,312
Jun 4, 20264.205.184.064.724.7210.02%73,861,992
Jun 3, 20264.585.094.194.294.29-6.54%54,872,838
Jun 2, 20266.746.764.514.594.59-38.96%126,009,884
Jun 1, 20267.288.906.257.527.5221.68%282,007,982
May 29, 20264.806.614.346.186.1836.42%173,116,669
May 28, 20263.654.543.544.534.5319.53%36,566,427
May 27, 20263.713.893.473.793.797.98%33,072,161
May 26, 20263.343.893.153.513.518.33%38,814,947
May 22, 20262.803.422.783.243.2417.82%36,048,573
May 21, 20262.462.752.432.752.7511.34%13,007,957
May 20, 20262.502.542.412.472.47-1.20%6,789,008
May 19, 20262.562.582.422.502.50-3.10%8,412,444
May 18, 20262.863.152.552.582.58-8.19%14,525,457
May 15, 20262.703.152.682.812.81-2.43%13,424,200
May 14, 20262.842.952.792.882.88-13,087,013
May 13, 20262.802.942.712.882.883.23%9,143,885
May 12, 20262.872.932.702.792.79-4.45%6,967,647
May 11, 20262.873.032.772.922.92-0.68%10,640,524
May 8, 20262.543.032.522.942.9417.13%16,260,395
May 7, 20262.642.652.502.512.51-5.64%4,679,308
May 6, 20262.472.662.462.662.668.57%4,720,200
May 5, 20262.542.552.402.452.45-2.78%4,497,069
May 4, 20262.612.622.502.522.52-4.91%4,981,944
May 1, 20262.392.662.372.652.6511.34%12,278,896
Apr 30, 20262.412.442.382.382.382.15%3,600,636
Apr 29, 20262.382.392.272.332.33-2.10%6,345,262
Apr 28, 20262.512.532.382.382.38-6.30%6,496,232
Apr 27, 20262.582.592.482.542.54-1.55%5,343,278
Apr 24, 20262.722.732.552.582.58-4.80%10,890,922
Apr 23, 20262.882.892.682.712.71-6.55%7,142,279
Apr 22, 20262.983.092.862.902.90-0.68%10,630,206
Apr 21, 20262.933.092.902.922.92-13,624,312
Apr 20, 20262.892.952.862.922.92-0.34%8,227,863
Apr 17, 20263.063.092.932.932.93-4.25%8,904,255
Apr 16, 20262.813.102.753.063.068.13%9,143,445
Apr 15, 20262.882.892.722.832.83-2.08%8,193,436
Apr 14, 20263.073.092.852.892.89-3.34%7,404,179
Apr 13, 20262.943.072.822.992.99-0.99%9,761,535
Apr 10, 20263.003.302.993.023.021.68%14,402,275
Apr 9, 20262.923.122.832.972.97-7,097,476
Apr 8, 20263.303.322.912.972.97-0.67%12,662,321
Apr 7, 20263.043.152.742.992.99-2.61%19,576,484
Apr 6, 20262.713.092.683.073.0724.80%34,917,670
Apr 2, 20262.352.592.262.462.462.50%6,565,395
Apr 1, 20262.572.582.352.402.40-1.23%6,323,349
Mar 31, 20262.422.772.302.432.4311.98%22,608,558
Mar 30, 20262.302.312.132.172.17-3.98%6,257,294
Mar 27, 20262.372.402.252.262.26-5.44%2,300,038
Mar 26, 20262.482.482.372.392.39-5.16%2,443,347
Mar 25, 20262.442.652.432.522.525.88%3,815,759
Mar 24, 20262.422.492.382.382.38-1.65%1,491,932
Mar 23, 20262.462.502.422.422.42-0.41%1,660,521
Mar 20, 20262.502.542.402.432.43-2.80%2,418,364
Mar 19, 20262.532.572.462.502.50-3.10%1,718,803
Mar 18, 20262.632.672.562.582.58-2.64%1,262,862
Mar 17, 20262.502.702.482.652.656.85%2,291,866
Mar 16, 20262.492.532.452.482.481.22%1,294,543
Mar 13, 20262.512.542.452.452.45-2.39%1,532,335
Mar 12, 20262.522.592.502.512.51-1.57%1,396,715
Mar 11, 20262.522.562.502.552.552.00%1,304,941
Mar 10, 20262.542.572.502.502.50-1.57%1,208,643
Mar 9, 20262.492.562.432.542.540.79%1,353,721
Mar 6, 20262.522.582.502.522.52-1.56%1,408,341
Mar 5, 20262.592.672.522.562.56-1.92%1,545,551
Mar 4, 20262.572.622.532.612.612.76%1,701,474
Mar 3, 20262.522.612.522.542.54-2.31%1,967,401
Mar 2, 20262.492.642.452.602.601.96%2,653,737
Feb 27, 20262.622.622.502.552.55-3.41%1,385,910
Feb 26, 20262.612.652.552.642.642.33%1,994,332
Feb 25, 20262.592.632.532.582.581.18%1,912,699
Feb 24, 20262.432.612.412.552.554.94%1,984,644
Feb 23, 20262.422.462.392.432.43-1.22%1,502,231
Feb 20, 20262.522.592.462.462.46-3.53%1,499,838
Feb 19, 20262.482.572.432.552.552.00%1,544,979
Feb 18, 20262.522.582.482.502.50-1,711,166
Feb 17, 20262.522.542.462.502.50-2.34%1,239,101
Feb 13, 20262.572.652.532.562.560.39%1,918,758
Feb 12, 20262.652.652.482.552.55-2.67%2,118,766
Feb 11, 20262.742.762.562.622.62-3.32%2,710,655
Feb 10, 20262.702.782.652.712.710.37%2,395,555
Feb 9, 20262.582.712.522.702.706.72%3,437,618
Feb 6, 20262.402.572.402.532.537.66%3,672,822
Feb 5, 20262.502.562.342.352.35-8.56%4,411,552
Feb 4, 20262.752.752.522.572.57-5.51%4,134,794
Feb 3, 20262.752.832.602.722.721.49%4,151,593