SPCE - Virgin Galactic Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 3.8800 | 3.9900 | 3.3100 | 3.3800 | 3.3800 | 29,029,400 |
| 25 May 2023 | 4.7100 | 4.7200 | 3.9800 | 4.0500 | 4.0500 | 22,655,100 |
| 24 May 2023 | 4.8700 | 4.8700 | 4.2800 | 4.4100 | 4.4100 | 15,775,000 |
| 23 May 2023 | 4.9900 | 5.2500 | 4.8500 | 4.9300 | 4.9300 | 17,017,900 |
| 22 May 2023 | 4.4000 | 4.9800 | 4.3600 | 4.9100 | 4.9100 | 17,559,500 |
| 19 May 2023 | 4.5200 | 4.5200 | 4.2700 | 4.3600 | 4.3600 | 8,349,000 |
| 18 May 2023 | 4.5200 | 4.6100 | 4.3300 | 4.4900 | 4.4900 | 10,341,500 |
| 17 May 2023 | 4.3600 | 4.5200 | 4.1100 | 4.5000 | 4.5000 | 15,311,500 |
| 16 May 2023 | 4.0400 | 4.3800 | 3.9600 | 4.2100 | 4.2100 | 9,923,300 |
| 15 May 2023 | 3.9900 | 4.0500 | 3.8300 | 4.0000 | 4.0000 | 5,601,900 |
| 12 May 2023 | 4.1100 | 4.2550 | 3.9700 | 4.0100 | 4.0100 | 7,694,900 |
| 11 May 2023 | 4.1800 | 4.4300 | 4.0400 | 4.0600 | 4.0600 | 10,661,700 |
| 10 May 2023 | 3.9900 | 4.3500 | 3.7100 | 4.1700 | 4.1700 | 14,548,800 |
| 09 May 2023 | 4.1400 | 4.3000 | 3.9900 | 4.0900 | 4.0900 | 13,881,700 |
| 08 May 2023 | 3.9700 | 4.4900 | 3.6600 | 4.0800 | 4.0800 | 20,550,200 |
| 05 May 2023 | 3.5500 | 3.6300 | 3.5300 | 3.6100 | 3.6100 | 3,935,700 |
| 04 May 2023 | 3.4000 | 3.5000 | 3.3250 | 3.4600 | 3.4600 | 4,593,800 |
| 03 May 2023 | 3.4900 | 3.5400 | 3.3700 | 3.4300 | 3.4300 | 5,636,100 |
| 02 May 2023 | 3.5300 | 3.5600 | 3.3700 | 3.4400 | 3.4400 | 5,283,200 |
| 01 May 2023 | 3.5900 | 3.7300 | 3.4900 | 3.5700 | 3.5700 | 5,472,200 |
| 28 Apr 2023 | 3.4600 | 3.6400 | 3.4250 | 3.6400 | 3.6400 | 5,263,100 |
| 27 Apr 2023 | 3.3000 | 3.5300 | 3.2920 | 3.5100 | 3.5100 | 7,476,300 |
| 26 Apr 2023 | 3.2600 | 3.3550 | 3.0800 | 3.1900 | 3.1900 | 9,354,900 |
| 25 Apr 2023 | 3.3700 | 3.3700 | 3.1000 | 3.1600 | 3.1600 | 10,239,300 |
| 24 Apr 2023 | 3.5100 | 3.5780 | 3.3700 | 3.4400 | 3.4400 | 4,841,400 |
| 21 Apr 2023 | 3.5600 | 3.6400 | 3.4500 | 3.5100 | 3.5100 | 6,087,800 |
| 20 Apr 2023 | 3.5600 | 3.7600 | 3.4700 | 3.5800 | 3.5800 | 9,526,900 |
| 19 Apr 2023 | 3.4700 | 3.6800 | 3.4200 | 3.6100 | 3.6100 | 5,152,800 |
| 18 Apr 2023 | 3.4500 | 3.5850 | 3.3800 | 3.5300 | 3.5300 | 7,009,300 |
| 17 Apr 2023 | 3.3800 | 3.5050 | 3.3300 | 3.4700 | 3.4700 | 6,254,800 |
| 14 Apr 2023 | 3.4100 | 3.4500 | 3.2000 | 3.3300 | 3.3300 | 6,270,200 |
| 13 Apr 2023 | 3.3500 | 3.4800 | 3.3000 | 3.4500 | 3.4500 | 7,055,900 |
| 12 Apr 2023 | 3.6000 | 3.6800 | 3.2500 | 3.2700 | 3.2700 | 8,366,700 |
| 11 Apr 2023 | 3.4500 | 3.6150 | 3.4400 | 3.5800 | 3.5800 | 10,081,000 |
| 10 Apr 2023 | 3.1000 | 3.5100 | 3.0900 | 3.4600 | 3.4600 | 13,654,300 |
| 06 Apr 2023 | 3.1400 | 3.1900 | 2.9800 | 3.1500 | 3.1500 | 13,672,100 |
| 05 Apr 2023 | 3.3800 | 3.4500 | 3.1200 | 3.1900 | 3.1900 | 11,393,500 |
| 04 Apr 2023 | 3.7300 | 3.7500 | 3.3300 | 3.4300 | 3.4300 | 20,661,200 |
| 03 Apr 2023 | 4.0300 | 4.0900 | 3.7300 | 3.8800 | 3.8800 | 9,871,200 |
| 31 Mar 2023 | 3.9600 | 4.1700 | 3.9200 | 4.0500 | 4.0500 | 8,364,700 |
| 30 Mar 2023 | 4.1000 | 4.2500 | 4.0200 | 4.0600 | 4.0600 | 8,197,200 |
| 29 Mar 2023 | 3.9300 | 4.0500 | 3.8650 | 4.0400 | 4.0400 | 5,544,400 |
| 28 Mar 2023 | 4.0400 | 4.0900 | 3.8150 | 3.9000 | 3.9000 | 6,937,600 |
| 27 Mar 2023 | 4.1100 | 4.1300 | 3.9450 | 4.0600 | 4.0600 | 5,396,600 |
| 24 Mar 2023 | 3.9600 | 4.1270 | 3.9280 | 4.1000 | 4.1000 | 5,208,400 |
| 23 Mar 2023 | 3.9900 | 4.2200 | 3.9400 | 4.0300 | 4.0300 | 8,997,600 |
| 22 Mar 2023 | 4.1800 | 4.2320 | 3.8900 | 3.9100 | 3.9100 | 8,822,700 |
| 21 Mar 2023 | 4.2000 | 4.2700 | 4.0700 | 4.1200 | 4.1200 | 7,727,200 |
| 20 Mar 2023 | 4.1200 | 4.2200 | 4.0450 | 4.1000 | 4.1000 | 6,039,800 |
| 17 Mar 2023 | 4.5600 | 4.5600 | 4.1200 | 4.1600 | 4.1600 | 11,203,300 |
| 16 Mar 2023 | 4.5000 | 4.6600 | 4.2200 | 4.5900 | 4.5900 | 11,245,100 |
| 15 Mar 2023 | 4.9100 | 4.9100 | 4.5300 | 4.6300 | 4.6300 | 9,286,200 |
| 14 Mar 2023 | 5.2000 | 5.2500 | 4.9200 | 5.0000 | 5.0000 | 5,673,800 |
| 13 Mar 2023 | 4.8500 | 5.2400 | 4.7600 | 5.0800 | 5.0800 | 7,759,700 |
| 10 Mar 2023 | 5.0800 | 5.1750 | 4.8100 | 4.9800 | 4.9800 | 8,709,400 |
| 09 Mar 2023 | 5.4500 | 5.5700 | 5.0800 | 5.1000 | 5.1000 | 7,162,000 |
| 08 Mar 2023 | 5.2800 | 5.4700 | 5.2000 | 5.4100 | 5.4100 | 5,426,800 |
| 07 Mar 2023 | 5.3300 | 5.5200 | 5.1900 | 5.3100 | 5.3100 | 6,220,800 |
| 06 Mar 2023 | 5.5800 | 5.8000 | 5.3200 | 5.4100 | 5.4100 | 7,699,800 |
| 03 Mar 2023 | 5.1300 | 5.5500 | 4.9900 | 5.5000 | 5.5000 | 11,242,000 |
| 02 Mar 2023 | 4.6600 | 5.1600 | 4.6500 | 5.1400 | 5.1400 | 11,764,600 |
| 01 Mar 2023 | 5.5500 | 5.5520 | 4.7000 | 4.7300 | 4.7300 | 18,461,800 |
| 28 Feb 2023 | 5.5100 | 5.8000 | 5.3600 | 5.7400 | 5.7400 | 9,911,700 |
| 27 Feb 2023 | 5.5300 | 5.6700 | 5.4600 | 5.5000 | 5.5000 | 8,675,600 |
| 24 Feb 2023 | 5.6000 | 5.6400 | 5.4600 | 5.4800 | 5.4800 | 5,737,800 |
| 23 Feb 2023 | 5.8800 | 5.9000 | 5.5100 | 5.7600 | 5.7600 | 8,534,300 |
| 22 Feb 2023 | 5.7500 | 5.9500 | 5.6500 | 5.7900 | 5.7900 | 7,767,000 |
| 21 Feb 2023 | 6.0900 | 6.1800 | 5.7300 | 5.7500 | 5.7500 | 9,965,100 |
| 17 Feb 2023 | 6.1000 | 6.4200 | 5.8950 | 6.3700 | 6.3700 | 12,492,400 |
| 16 Feb 2023 | 6.0400 | 6.3100 | 5.8400 | 5.9800 | 5.9800 | 16,184,100 |
| 15 Feb 2023 | 5.2100 | 6.0300 | 5.2000 | 6.0100 | 6.0100 | 13,380,300 |
| 14 Feb 2023 | 5.0700 | 5.3400 | 4.9700 | 5.2900 | 5.2900 | 7,443,800 |
| 13 Feb 2023 | 5.0000 | 5.2500 | 4.9200 | 5.1700 | 5.1700 | 7,011,900 |
| 10 Feb 2023 | 5.0700 | 5.1600 | 4.9250 | 4.9800 | 4.9800 | 7,658,300 |
| 09 Feb 2023 | 5.6400 | 5.7200 | 5.1300 | 5.1800 | 5.1800 | 9,413,900 |
| 08 Feb 2023 | 5.9100 | 5.9400 | 5.5500 | 5.5700 | 5.5700 | 7,508,500 |
| 07 Feb 2023 | 5.9400 | 6.0500 | 5.7100 | 5.9500 | 5.9500 | 11,045,000 |
| 06 Feb 2023 | 6.2500 | 6.6100 | 5.8800 | 5.9400 | 5.9400 | 15,509,600 |
| 03 Feb 2023 | 6.0900 | 6.4500 | 5.9300 | 6.0800 | 6.0800 | 13,075,900 |
| 02 Feb 2023 | 5.8600 | 6.5400 | 5.8600 | 6.3400 | 6.3400 | 20,903,000 |
| 01 Feb 2023 | 5.4800 | 5.7000 | 5.3700 | 5.6200 | 5.6200 | 7,732,500 |
| 31 Jan 2023 | 5.3800 | 5.6200 | 5.3600 | 5.5200 | 5.5200 | 6,071,500 |
| 30 Jan 2023 | 5.5800 | 5.7100 | 5.3600 | 5.3800 | 5.3800 | 7,478,100 |
| 27 Jan 2023 | 5.3300 | 5.8750 | 5.3200 | 5.7100 | 5.7100 | 11,037,200 |
| 26 Jan 2023 | 5.5000 | 5.5900 | 5.2200 | 5.3800 | 5.3800 | 6,466,500 |
| 25 Jan 2023 | 5.1900 | 5.3800 | 5.0900 | 5.3600 | 5.3600 | 5,534,900 |
| 24 Jan 2023 | 5.2800 | 5.6400 | 5.2000 | 5.3200 | 5.3200 | 9,849,500 |
| 23 Jan 2023 | 5.1800 | 5.4100 | 5.1350 | 5.3100 | 5.3100 | 9,572,900 |
| 20 Jan 2023 | 4.9500 | 5.2450 | 4.8500 | 5.1900 | 5.1900 | 10,409,400 |
| 19 Jan 2023 | 4.8100 | 5.0700 | 4.7100 | 4.8600 | 4.8600 | 11,085,000 |
| 18 Jan 2023 | 5.6500 | 5.7200 | 4.8500 | 4.9100 | 4.9100 | 18,005,300 |
| 17 Jan 2023 | 5.2000 | 5.6700 | 5.0320 | 5.5900 | 5.5900 | 20,166,100 |
| 13 Jan 2023 | 5.2300 | 5.5900 | 4.9050 | 5.1900 | 5.1900 | 46,228,800 |
| 12 Jan 2023 | 4.3500 | 4.6300 | 4.2130 | 4.6200 | 4.6200 | 15,112,000 |
| 11 Jan 2023 | 4.0700 | 4.4000 | 4.0000 | 4.2900 | 4.2900 | 8,752,400 |
| 10 Jan 2023 | 3.8600 | 4.0500 | 3.7900 | 4.0300 | 4.0300 | 7,897,900 |
| 09 Jan 2023 | 3.7500 | 4.0450 | 3.7500 | 3.9100 | 3.9100 | 10,357,700 |
| 06 Jan 2023 | 3.6300 | 3.7000 | 3.5300 | 3.6900 | 3.6900 | 4,090,700 |
| 05 Jan 2023 | 3.6000 | 3.6700 | 3.5100 | 3.6600 | 3.6600 | 5,262,900 |
| 04 Jan 2023 | 3.5100 | 3.6780 | 3.4800 | 3.6400 | 3.6400 | 4,858,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.