Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 6.11 | 6.32 | 6.03 | 6.28 | 6.28 | 5,451,400 |
| 30 Jun 2022 | 5.89 | 6.18 | 5.72 | 6.02 | 6.02 | 6,885,200 |
| 29 Jun 2022 | 6.22 | 6.24 | 5.84 | 6.00 | 6.00 | 6,792,100 |
| 28 Jun 2022 | 6.69 | 6.72 | 6.28 | 6.29 | 6.29 | 6,420,100 |
| 27 Jun 2022 | 6.60 | 6.73 | 6.28 | 6.64 | 6.64 | 7,204,500 |
| 24 Jun 2022 | 6.50 | 6.78 | 6.43 | 6.57 | 6.57 | 31,874,000 |
| 23 Jun 2022 | 6.27 | 6.53 | 6.18 | 6.47 | 6.47 | 6,426,300 |
| 22 Jun 2022 | 5.92 | 6.58 | 5.85 | 6.27 | 6.27 | 9,104,600 |
| 21 Jun 2022 | 6.13 | 6.37 | 6.03 | 6.08 | 6.08 | 10,047,900 |
| 17 Jun 2022 | 5.80 | 6.36 | 5.78 | 6.25 | 6.25 | 10,938,600 |
| 16 Jun 2022 | 5.80 | 5.99 | 5.59 | 5.78 | 5.78 | 8,844,700 |
| 15 Jun 2022 | 5.85 | 6.16 | 5.73 | 6.05 | 6.05 | 8,632,100 |
| 14 Jun 2022 | 5.83 | 5.84 | 5.55 | 5.77 | 5.77 | 7,076,900 |
| 13 Jun 2022 | 6.00 | 6.07 | 5.62 | 5.66 | 5.66 | 9,900,700 |
| 10 Jun 2022 | 6.58 | 6.75 | 6.28 | 6.31 | 6.31 | 7,711,900 |
| 09 Jun 2022 | 7.36 | 7.36 | 6.69 | 6.70 | 6.70 | 9,352,700 |
| 08 Jun 2022 | 6.84 | 7.49 | 6.81 | 7.40 | 7.40 | 8,432,900 |
| 07 Jun 2022 | 6.95 | 6.97 | 6.58 | 6.92 | 6.92 | 10,548,200 |
| 06 Jun 2022 | 7.14 | 7.24 | 6.94 | 7.06 | 7.06 | 7,901,200 |
| 03 Jun 2022 | 7.02 | 7.22 | 6.87 | 6.96 | 6.96 | 6,075,300 |
| 02 Jun 2022 | 6.77 | 7.38 | 6.75 | 7.27 | 7.27 | 8,414,500 |
| 01 Jun 2022 | 7.05 | 7.16 | 6.60 | 6.77 | 6.77 | 7,285,600 |
| 31 May 2022 | 7.17 | 7.25 | 6.86 | 7.01 | 7.01 | 9,870,500 |
| 27 May 2022 | 6.70 | 7.23 | 6.70 | 7.11 | 7.11 | 8,989,700 |
| 26 May 2022 | 6.45 | 6.95 | 6.37 | 6.68 | 6.68 | 7,023,300 |
| 25 May 2022 | 6.15 | 6.53 | 6.10 | 6.47 | 6.47 | 6,420,700 |
| 24 May 2022 | 6.43 | 6.51 | 6.05 | 6.18 | 6.18 | 8,509,600 |
| 23 May 2022 | 6.49 | 6.65 | 6.26 | 6.56 | 6.56 | 7,403,900 |
| 20 May 2022 | 6.62 | 6.72 | 6.27 | 6.55 | 6.55 | 9,183,900 |
| 19 May 2022 | 6.39 | 6.90 | 6.30 | 6.58 | 6.58 | 10,350,400 |
| 18 May 2022 | 6.60 | 6.93 | 6.32 | 6.37 | 6.37 | 10,125,400 |
| 17 May 2022 | 6.36 | 6.84 | 6.28 | 6.69 | 6.69 | 12,945,200 |
| 16 May 2022 | 6.44 | 6.73 | 6.20 | 6.20 | 6.20 | 8,910,100 |
| 13 May 2022 | 6.17 | 6.69 | 6.13 | 6.54 | 6.54 | 14,143,100 |
| 12 May 2022 | 5.25 | 6.20 | 5.14 | 5.84 | 5.84 | 16,577,000 |
| 11 May 2022 | 5.77 | 6.07 | 5.37 | 5.37 | 5.37 | 12,635,600 |
| 10 May 2022 | 6.36 | 6.42 | 5.60 | 5.85 | 5.85 | 15,537,100 |
| 09 May 2022 | 6.59 | 6.60 | 6.06 | 6.07 | 6.07 | 12,586,300 |
| 06 May 2022 | 7.08 | 7.09 | 6.35 | 6.80 | 6.80 | 18,950,900 |
| 05 May 2022 | 8.14 | 8.14 | 7.40 | 7.50 | 7.50 | 12,625,900 |
| 04 May 2022 | 7.90 | 8.32 | 7.51 | 8.26 | 8.26 | 10,324,000 |
| 03 May 2022 | 7.81 | 8.11 | 7.70 | 7.93 | 7.93 | 8,000,500 |
| 02 May 2022 | 7.45 | 7.89 | 7.38 | 7.89 | 7.89 | 8,698,000 |
| 29 Apr 2022 | 7.90 | 8.18 | 7.48 | 7.49 | 7.49 | 7,929,300 |
| 28 Apr 2022 | 7.76 | 8.00 | 7.28 | 7.90 | 7.90 | 10,304,200 |
| 27 Apr 2022 | 7.76 | 8.04 | 7.61 | 7.71 | 7.71 | 8,451,500 |
| 26 Apr 2022 | 8.26 | 8.34 | 7.79 | 7.79 | 7.79 | 6,674,400 |
| 25 Apr 2022 | 7.99 | 8.41 | 7.94 | 8.33 | 8.33 | 10,567,800 |
| 22 Apr 2022 | 8.14 | 8.32 | 7.80 | 7.99 | 7.99 | 8,624,900 |
| 21 Apr 2022 | 8.58 | 8.73 | 7.86 | 7.99 | 7.99 | 10,465,200 |
| 20 Apr 2022 | 9.13 | 9.17 | 8.40 | 8.42 | 8.42 | 9,154,100 |
| 19 Apr 2022 | 8.52 | 9.22 | 8.48 | 9.19 | 9.19 | 12,183,900 |
| 18 Apr 2022 | 8.93 | 8.95 | 8.34 | 8.56 | 8.56 | 8,090,200 |
| 14 Apr 2022 | 9.08 | 9.17 | 8.80 | 8.99 | 8.99 | 5,878,800 |
| 13 Apr 2022 | 8.84 | 9.19 | 8.70 | 9.12 | 9.12 | 6,330,400 |
| 12 Apr 2022 | 8.88 | 9.24 | 8.63 | 8.82 | 8.82 | 10,404,800 |
| 11 Apr 2022 | 8.56 | 9.10 | 8.29 | 8.72 | 8.72 | 8,796,500 |
| 08 Apr 2022 | 8.91 | 8.99 | 8.57 | 8.69 | 8.69 | 7,928,900 |
| 07 Apr 2022 | 9.07 | 9.32 | 8.56 | 8.99 | 8.99 | 9,180,200 |
| 06 Apr 2022 | 9.39 | 9.40 | 8.81 | 9.11 | 9.11 | 14,943,300 |
| 05 Apr 2022 | 10.58 | 10.69 | 9.58 | 9.61 | 9.61 | 12,182,900 |
| 04 Apr 2022 | 10.14 | 10.69 | 10.07 | 10.54 | 10.54 | 9,703,000 |
| 01 Apr 2022 | 9.98 | 10.40 | 9.74 | 9.99 | 9.99 | 9,931,400 |
| 31 Mar 2022 | 10.56 | 10.65 | 9.87 | 9.88 | 9.88 | 13,557,000 |
| 30 Mar 2022 | 10.80 | 11.14 | 10.46 | 10.69 | 10.69 | 13,839,900 |
| 29 Mar 2022 | 9.90 | 11.25 | 9.90 | 11.01 | 11.01 | 30,799,600 |
| 28 Mar 2022 | 9.46 | 9.91 | 9.26 | 9.76 | 9.76 | 9,594,800 |
| 25 Mar 2022 | 9.73 | 9.74 | 9.28 | 9.43 | 9.43 | 7,030,500 |
| 24 Mar 2022 | 9.60 | 9.80 | 9.29 | 9.73 | 9.73 | 8,210,300 |
| 23 Mar 2022 | 9.54 | 9.87 | 9.32 | 9.57 | 9.57 | 9,911,300 |
| 22 Mar 2022 | 9.33 | 9.78 | 9.25 | 9.65 | 9.65 | 10,640,300 |
| 21 Mar 2022 | 9.27 | 9.60 | 9.00 | 9.35 | 9.35 | 11,265,300 |
| 18 Mar 2022 | 8.81 | 9.55 | 8.76 | 9.43 | 9.43 | 23,798,700 |
| 17 Mar 2022 | 7.91 | 8.99 | 7.89 | 8.99 | 8.99 | 20,029,900 |
| 16 Mar 2022 | 7.49 | 8.00 | 7.47 | 7.99 | 7.99 | 16,488,300 |
| 15 Mar 2022 | 6.81 | 7.37 | 6.70 | 7.36 | 7.36 | 15,127,000 |
| 14 Mar 2022 | 7.17 | 7.30 | 6.71 | 6.79 | 6.79 | 13,663,000 |
| 11 Mar 2022 | 7.68 | 7.74 | 7.26 | 7.28 | 7.28 | 8,636,100 |
| 10 Mar 2022 | 7.71 | 7.72 | 7.38 | 7.57 | 7.57 | 9,681,000 |
| 09 Mar 2022 | 7.60 | 7.96 | 7.58 | 7.82 | 7.82 | 11,470,500 |
| 08 Mar 2022 | 7.40 | 7.83 | 7.05 | 7.42 | 7.42 | 17,984,700 |
| 07 Mar 2022 | 7.89 | 8.17 | 7.36 | 7.36 | 7.36 | 15,869,800 |
| 04 Mar 2022 | 8.26 | 8.32 | 7.78 | 7.84 | 7.84 | 14,888,000 |
| 03 Mar 2022 | 9.29 | 9.35 | 8.20 | 8.25 | 8.25 | 20,311,500 |
| 02 Mar 2022 | 9.35 | 9.58 | 9.07 | 9.42 | 9.42 | 14,676,200 |
| 01 Mar 2022 | 9.62 | 10.03 | 9.23 | 9.35 | 9.35 | 14,932,400 |
| 28 Feb 2022 | 9.07 | 9.82 | 9.07 | 9.68 | 9.68 | 22,777,800 |
| 25 Feb 2022 | 8.61 | 9.20 | 8.52 | 9.18 | 9.18 | 20,855,700 |
| 24 Feb 2022 | 7.50 | 9.03 | 7.40 | 9.00 | 9.00 | 36,472,700 |
| 23 Feb 2022 | 8.05 | 9.10 | 7.97 | 8.09 | 8.09 | 60,946,500 |
| 22 Feb 2022 | 8.13 | 8.28 | 7.69 | 7.82 | 7.82 | 26,465,000 |
| 18 Feb 2022 | 8.89 | 8.91 | 8.24 | 8.40 | 8.40 | 26,169,400 |
| 17 Feb 2022 | 9.77 | 9.90 | 8.84 | 9.01 | 9.01 | 33,539,200 |
| 16 Feb 2022 | 10.30 | 10.50 | 9.69 | 10.03 | 10.03 | 58,462,000 |
| 15 Feb 2022 | 8.93 | 10.97 | 8.75 | 10.74 | 10.74 | 182,253,200 |
| 14 Feb 2022 | 8.38 | 8.60 | 8.05 | 8.14 | 8.14 | 16,313,200 |
| 11 Feb 2022 | 8.82 | 9.15 | 8.28 | 8.44 | 8.44 | 16,097,800 |
| 10 Feb 2022 | 8.90 | 9.45 | 8.79 | 8.85 | 8.85 | 11,338,500 |
| 09 Feb 2022 | 8.78 | 9.24 | 8.68 | 9.16 | 9.16 | 11,271,100 |
| 08 Feb 2022 | 8.50 | 8.80 | 8.30 | 8.73 | 8.73 | 8,332,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
