NYSE : SPCE
Virgin Galactic Holdings, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 2.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 391.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Virgin Galactic Holdings, Inc. (SPCE) closed at 2.485 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.62 | 2.625 | 2.47 | 2.485 | 3,749,970 | -3.68% |
| 2026-10-30 | 2.64 | 2.66 | 2.5 | 2.58 | 5,140,200 | -5.49% |
| 2026-10-29 | 2.63 | 2.76 | 2.62 | 2.73 | 4,725,491 | +2.63% |
| 2026-10-28 | 2.68 | 2.7 | 2.55 | 2.66 | 5,988,743 | -1.12% |
| 2026-10-27 | 2.55 | 2.71 | 2.42 | 2.69 | 8,235,040 | +5.08% |
| 2026-10-26 | 2.47 | 2.56 | 2.43 | 2.56 | 4,085,247 | +4.07% |
| 2026-10-23 | 2.4 | 2.49 | 2.37 | 2.46 | 2,885,187 | +1.65% |
| 2026-10-22 | 2.39 | 2.51 | 2.38 | 2.42 | 4,892,526 | -0.82% |
| 2026-10-21 | 2.41 | 2.48 | 2.39 | 2.44 | 4,985,154 | +2.95% |
| 2026-10-20 | 2.34 | 2.43 | 2.29 | 2.37 | 4,901,956 | +1.28% |
| 2026-10-19 | 2.47 | 2.47 | 2.34 | 2.34 | 6,235,642 | -3.70% |
| 2026-10-16 | 2.59 | 2.6 | 2.43 | 2.43 | 6,354,650 | -5.81% |
| 2026-10-15 | 2.5 | 2.61 | 2.47 | 2.58 | 7,194,171 | +1.18% |
| 2026-10-14 | 2.63 | 2.635 | 2.54 | 2.55 | 5,462,845 | -3.04% |
| 2026-10-13 | 2.67 | 2.68 | 2.62 | 2.63 | 5,776,087 | -1.50% |
| 2026-10-12 | 2.83 | 2.84 | 2.655 | 2.67 | 7,379,992 | -5.99% |
| 2026-10-09 | 2.96 | 2.96 | 2.8 | 2.84 | 5,384,676 | -3.40% |
| 2026-10-08 | 2.96 | 2.98 | 2.89 | 2.94 | 5,120,659 | -2.33% |
| 2026-10-07 | 3.02 | 3.06 | 2.92 | 3.01 | 4,514,090 | -1.95% |
| 2026-10-06 | 3.08 | 3.22 | 3.033 | 3.07 | 4,844,362 | +0.66% |
| 2026-10-05 | 3.03 | 3.06 | 2.95 | 3.05 | 5,677,005 | +0.66% |
| 2026-10-02 | 3.06 | 3.1 | 2.97 | 3.03 | 3,893,065 | +1.34% |
| 2026-10-01 | 2.98 | 3.03 | 2.88 | 2.99 | 4,956,458 | +0.00% |
| 2026-09-30 | 3.08 | 3.145 | 2.99 | 2.99 | 4,316,230 | -1.64% |
| 2026-09-29 | 3.21 | 3.22 | 3.02 | 3.04 | 4,181,845 | -3.18% |
| 2026-09-28 | 3.13 | 3.23 | 3.11 | 3.14 | 3,225,745 | -1.57% |
| 2026-09-25 | 3.22 | 3.33 | 3.18 | 3.19 | 4,366,169 | -0.31% |
| 2026-09-24 | 3.08 | 3.23 | 3 | 3.2 | 5,800,223 | +2.56% |
| 2026-09-23 | 3.31 | 3.31 | 3.09 | 3.12 | 4,597,190 | -6.02% |
| 2026-09-22 | 3.35 | 3.375 | 3.23 | 3.32 | 5,018,945 | +0.30% |
| 2026-09-21 | 3.125 | 3.31 | 3.08 | 3.31 | 7,760,234 | +7.82% |
| 2026-09-18 | 3.18 | 3.216 | 3 | 3.07 | 16,538,682 | -1.29% |
| 2026-09-17 | 2.975 | 3.18 | 2.97 | 3.11 | 8,858,391 | +6.14% |
| 2026-09-16 | 3.01 | 3.04 | 2.86 | 2.93 | 6,851,787 | -3.62% |
| 2026-09-15 | 3 | 3.1 | 2.95 | 3.04 | 6,209,043 | +0.66% |
| 2026-09-14 | 2.89 | 3.04 | 2.88 | 3.02 | 5,128,624 | +3.42% |
| 2026-09-11 | 2.95 | 2.98 | 2.9 | 2.92 | 3,474,334 | +0.34% |
| 2026-09-10 | 2.91 | 3.015 | 2.895 | 2.91 | 2,962,557 | -1.69% |
| 2026-09-09 | 3.11 | 3.175 | 2.96 | 2.96 | 4,028,607 | -5.43% |
| 2026-09-08 | 3.05 | 3.185 | 3.05 | 3.13 | 5,799,225 | +2.96% |
| 2026-09-04 | 2.95 | 3.05 | 2.92 | 3.04 | 5,497,772 | +2.70% |
| 2026-09-03 | 2.99 | 3.08 | 2.91 | 2.96 | 5,287,687 | +0.34% |
| 2026-09-02 | 2.9 | 3.025 | 2.9 | 2.95 | 5,402,426 | +1.37% |
| 2026-09-01 | 2.9 | 2.978 | 2.85 | 2.91 | 5,349,435 | -0.34% |
| 2026-08-31 | 2.89 | 3 | 2.88 | 2.92 | 5,168,726 | -0.68% |
| 2026-08-28 | 2.97 | 3.015 | 2.89 | 2.94 | 3,733,294 | -2.00% |
| 2026-08-27 | 2.92 | 3.01 | 2.875 | 3 | 4,336,350 | +3.81% |
| 2026-08-26 | 2.96 | 2.995 | 2.88 | 2.89 | 4,469,306 | -2.69% |
| 2026-08-25 | 3.03 | 3.05 | 2.96 | 2.97 | 4,538,987 | -1.00% |
| 2026-08-24 | 3.02 | 3.11 | 2.985 | 3 | 5,065,954 | -2.60% |
| 2026-08-21 | 3.1 | 3.17 | 3.055 | 3.08 | 6,431,576 | +0.00% |
| 2026-08-20 | 3.15 | 3.188 | 3.03 | 3.08 | 5,994,669 | -4.05% |
| 2026-08-19 | 3.18 | 3.25 | 3.12 | 3.21 | 5,779,341 | +0.63% |
| 2026-08-18 | 3.03 | 3.2 | 2.98 | 3.19 | 6,201,770 | +1.92% |
| 2026-08-17 | 3.26 | 3.32 | 3.105 | 3.13 | 8,780,121 | -5.72% |
| 2026-08-14 | 3.12 | 3.47 | 3.12 | 3.32 | 16,846,821 | +5.73% |
| 2026-08-13 | 2.85 | 3.24 | 2.84 | 3.14 | 17,953,414 | -4.85% |
| 2026-08-12 | 3.36 | 3.37 | 3.24 | 3.3 | 16,450,484 | +0.30% |
| 2026-08-11 | 3.23 | 3.31 | 3.16 | 3.29 | 7,501,385 | +1.86% |
| 2026-08-10 | 3.13 | 3.24 | 3.07 | 3.23 | 7,836,204 | +4.19% |
| 2026-08-07 | 2.98 | 3.16 | 2.965 | 3.1 | 9,669,634 | +5.80% |
| 2026-08-06 | 2.87 | 3.03 | 2.862 | 2.93 | 5,433,207 | +1.38% |
| 2026-08-05 | 2.89 | 2.97 | 2.82 | 2.89 | 6,369,430 | -2.03% |
| 2026-08-04 | 2.84 | 3.01 | 2.84 | 2.95 | 10,551,922 | +4.61% |
| 2026-08-03 | 2.53 | 2.82 | 2.51 | 2.82 | 11,481,153 | +10.59% |
| 2026-07-31 | 2.56 | 2.58 | 2.44 | 2.55 | 8,393,267 | -0.39% |
| 2026-07-30 | 2.49 | 2.61 | 2.47 | 2.56 | 9,982,443 | +4.49% |
| 2026-07-29 | 2.48 | 2.58 | 2.42 | 2.45 | 8,248,790 | -1.61% |
| 2026-07-28 | 2.51 | 2.52 | 2.39 | 2.49 | 7,160,122 | -1.58% |
| 2026-07-27 | 2.53 | 2.595 | 2.5 | 2.53 | 5,348,383 | +1.61% |
| 2026-07-24 | 2.59 | 2.61 | 2.48 | 2.49 | 5,151,957 | -3.49% |
| 2026-07-23 | 2.63 | 2.69 | 2.56 | 2.58 | 5,246,807 | -3.37% |
| 2026-07-22 | 2.74 | 2.815 | 2.66 | 2.67 | 4,824,685 | -3.96% |
| 2026-07-21 | 2.6 | 2.8 | 2.562 | 2.78 | 9,591,806 | +8.59% |
| 2026-07-20 | 2.55 | 2.65 | 2.42 | 2.56 | 7,152,348 | +0.00% |
| 2026-07-17 | 2.52 | 2.61 | 2.495 | 2.56 | 13,511,793 | -1.16% |
| 2026-07-16 | 2.69 | 2.765 | 2.56 | 2.59 | 8,926,385 | -4.43% |
| 2026-07-15 | 2.65 | 2.9 | 2.63 | 2.71 | 14,265,854 | +3.83% |
| 2026-07-14 | 2.495 | 2.658 | 2.49 | 2.61 | 18,495,057 | +7.85% |
| 2026-07-13 | 2.57 | 2.58 | 2.37 | 2.42 | 14,230,809 | -5.84% |
| 2026-07-10 | 2.64 | 2.64 | 2.55 | 2.57 | 8,389,739 | -1.91% |
| 2026-07-09 | 2.63 | 2.76 | 2.595 | 2.62 | 9,798,142 | -1.13% |
| 2026-07-08 | 2.57 | 2.69 | 2.57 | 2.65 | 9,777,649 | +3.11% |
| 2026-07-07 | 2.69 | 2.71 | 2.51 | 2.57 | 17,597,959 | -4.46% |
| 2026-07-06 | 2.7 | 2.73 | 2.63 | 2.69 | 7,139,104 | -0.37% |
| 2026-07-02 | 2.82 | 2.96 | 2.69 | 2.7 | 14,695,896 | -2.88% |
| 2026-07-01 | 2.88 | 3.11 | 2.78 | 2.78 | 18,237,815 | -3.81% |
| 2026-06-30 | 2.94 | 3.01 | 2.83 | 2.89 | 12,101,610 | -1.70% |
| 2026-06-29 | 3 | 3.14 | 2.89 | 2.94 | 22,124,551 | -0.34% |
| 2026-06-26 | 2.5 | 2.99 | 2.47 | 2.95 | 33,773,883 | +18.00% |
| 2026-06-25 | 2.72 | 2.73 | 2.5 | 2.5 | 17,216,864 | -8.42% |
| 2026-06-24 | 2.99 | 2.99 | 2.71 | 2.73 | 23,579,523 | -9.00% |
| 2026-06-23 | 3.08 | 3.21 | 2.96 | 3 | 14,720,345 | -5.96% |
| 2026-06-22 | 3.33 | 3.36 | 3.04 | 3.19 | 24,548,627 | -10.39% |
| 2026-06-18 | 3.48 | 3.58 | 3.28 | 3.56 | 36,498,583 | +2.01% |
| 2026-06-17 | 3.35 | 3.71 | 3.32 | 3.49 | 25,587,569 | +4.18% |
| 2026-06-16 | 3.45 | 3.53 | 3.25 | 3.35 | 28,691,823 | -5.90% |
| 2026-06-15 | 3.92 | 4.17 | 3.55 | 3.56 | 43,227,704 | -8.95% |
| 2026-06-12 | 4.96 | 5 | 3.56 | 3.91 | 147,711,832 | -31.76% |
| 2026-06-11 | 4.64 | 6.17 | 4.63 | 5.73 | 124,775,457 | +21.66% |
| 2026-06-10 | 4.41 | 4.92 | 4.27 | 4.71 | 35,073,319 | +2.61% |
| 2026-06-09 | 4.23 | 4.89 | 4.18 | 4.59 | 55,286,946 | +11.41% |
| 2026-06-08 | 4.55 | 4.56 | 4.12 | 4.12 | 27,434,871 | -5.94% |
| 2026-06-05 | 4.45 | 4.83 | 4.21 | 4.38 | 34,293,469 | -7.20% |
| 2026-06-04 | 4.2 | 5.18 | 4.06 | 4.72 | 74,824,474 | +10.02% |
| 2026-06-03 | 4.58 | 5.088 | 4.19 | 4.29 | 56,417,343 | -6.54% |
| 2026-06-02 | 6.74 | 6.76 | 4.51 | 4.59 | 129,510,091 | -38.96% |
| 2026-06-01 | 7.275 | 8.9 | 6.25 | 7.52 | 286,064,093 | +21.68% |
| 2026-05-29 | 4.8 | 6.61 | 4.34 | 6.18 | 178,822,223 | +36.42% |
| 2026-05-28 | 3.65 | 4.54 | 3.54 | 4.53 | 45,463,476 | +19.53% |
| 2026-05-27 | 3.71 | 3.885 | 3.47 | 3.79 | 33,893,145 | +7.98% |
| 2026-05-26 | 3.34 | 3.89 | 3.152 | 3.51 | 39,458,824 | +8.33% |
| 2026-05-22 | 2.8 | 3.42 | 2.775 | 3.24 | 36,357,526 | +17.82% |
| 2026-05-21 | 2.46 | 2.75 | 2.425 | 2.75 | 13,365,383 | +11.34% |
| 2026-05-20 | 2.5 | 2.54 | 2.41 | 2.47 | 6,929,488 | -1.20% |
| 2026-05-19 | 2.56 | 2.575 | 2.415 | 2.5 | 8,509,130 | -3.10% |
| 2026-05-18 | 2.86 | 3.15 | 2.55 | 2.58 | 14,613,536 | -8.19% |
| 2026-05-15 | 2.7 | 3.15 | 2.68 | 2.81 | 13,424,200 | -2.43% |
| 2026-05-14 | 2.84 | 2.95 | 2.79 | 2.88 | 13,087,013 | +0.00% |
| 2026-05-13 | 2.8 | 2.935 | 2.71 | 2.88 | 9,143,885 | +3.23% |