Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Virgin Galactic Holdings, Inc. (SPCE)

2.8500
+0.0100
+(0.35%)
At close: May 7 at 4:00:02 PM EDT
2.8900
+0.04
+(1.40%)
Pre-Market: 4:25:24 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20252.86002.89902.81502.85002.8500712,800
May 6, 20252.90002.92902.79002.84002.84001,139,700
May 5, 20252.89003.03002.87002.95002.95001,134,800
May 2, 20252.92003.07002.85002.89002.89002,635,500
May 1, 20252.95003.00002.83002.87002.8700962,600
Apr 30, 20252.87002.94002.80002.89002.89001,007,800
Apr 29, 20253.07003.10002.93502.97002.97001,101,900
Apr 28, 20252.87003.09902.87003.05003.05001,592,900
Apr 25, 20252.85002.91502.77002.85002.85001,052,200
Apr 24, 20252.86002.95002.75002.88002.88001,517,000
Apr 23, 20252.65002.95002.65002.83002.83002,569,000
Apr 22, 20252.50002.61502.42002.56002.56001,390,000
Apr 21, 20252.54002.58102.42002.47002.47001,074,700
Apr 17, 20252.53002.59002.46002.53002.53001,073,600
Apr 16, 20252.53002.61002.46002.53002.5300939,100
Apr 15, 20252.60002.68002.53002.57002.57001,121,900
Apr 14, 20252.66002.73002.57002.60002.60001,342,100
Apr 11, 20252.61002.66502.47002.58002.58001,163,700
Apr 10, 20252.63002.68002.46202.55002.55001,237,100
Apr 9, 20252.33002.78002.31502.65002.65002,885,600
Apr 8, 20252.66002.73002.32002.37002.37001,416,300
Apr 7, 20252.48002.62002.18002.52002.52003,521,800
Apr 4, 20252.67002.77002.53302.74002.74001,937,300
Apr 3, 20252.79002.89002.71202.77002.77002,112,200
Apr 2, 20252.81002.97002.80002.93002.93002,171,100
Apr 1, 20253.05003.05002.72002.82002.82002,720,900
Mar 31, 20252.95003.03002.85003.03003.03001,199,600
Mar 28, 20253.24003.24002.92003.01003.01002,652,800
Mar 27, 20253.55003.55303.23003.25003.25002,130,800
Mar 26, 20253.76003.83003.55003.58003.58001,813,800
Mar 25, 20254.08004.08503.77303.83003.83001,771,600
Mar 24, 20254.14004.17003.86004.04004.04001,971,000
Mar 21, 20254.15004.32004.02004.10004.10002,933,400
Mar 20, 20254.30004.44004.06004.26004.26002,911,600
Mar 19, 20253.95004.42903.82004.36004.36007,559,900
Mar 18, 20253.50003.84003.44003.78003.78003,054,800
Mar 17, 20253.30003.55503.26003.47003.47001,978,700
Mar 14, 20253.30003.38003.21003.23003.23001,174,600
Mar 13, 20253.20003.44503.07003.26003.26001,493,400
Mar 12, 20253.09003.24002.85003.22003.22003,511,800
Mar 11, 20253.00003.16002.97003.02003.02001,951,500
Mar 10, 20253.36003.39002.93102.95002.95002,243,000
Mar 7, 20253.38003.45003.28603.41003.4100946,600
Mar 6, 20253.43003.61503.31003.36003.36001,227,500
Mar 5, 20253.45003.62003.35503.49003.49001,540,300
Mar 4, 20253.43003.51003.27003.40003.40001,869,500
Mar 3, 20253.91003.93803.45003.45003.45001,478,200
Feb 28, 20253.81003.96003.60003.80003.80001,614,200
Feb 27, 20254.17004.50003.83003.83003.83003,224,200
Feb 26, 20254.11004.16503.83003.84003.84001,641,500
Feb 25, 20254.05004.11003.96004.06004.06001,712,600
Feb 24, 20254.28004.28004.06004.12004.12001,002,400
Feb 21, 20254.47004.49004.20004.24004.24001,091,200
Feb 20, 20254.42004.46004.24504.43004.4300989,100
Feb 19, 20254.57004.63904.41004.41004.4100991,100
Feb 18, 20254.46004.63004.36504.56004.56001,648,100
Feb 14, 20254.32004.45504.23304.37004.3700905,500
Feb 13, 20254.12004.34504.06004.27004.27001,031,700
Feb 12, 20254.02004.21004.00004.10004.10001,114,200
Feb 11, 20254.32004.32004.05004.10004.10001,324,800
Feb 10, 20254.27004.42904.13004.29004.29002,083,300
Feb 7, 20254.50004.57504.23004.29004.29001,984,400
Feb 6, 20254.55004.64504.46004.50004.50001,237,000
Feb 5, 20254.79004.81004.54504.56004.56001,162,500
Feb 4, 20254.58004.80904.49004.75004.75001,607,600
Feb 3, 20254.53004.66004.46004.56004.56001,098,500
Jan 31, 20254.78005.01704.66004.76004.76001,824,300
Jan 30, 20254.56004.85004.52004.74004.74002,060,900
Jan 29, 20254.58004.60304.38504.50004.50002,142,600
Jan 28, 20255.02005.05604.56004.58004.58003,294,400
Jan 27, 20255.22005.42104.91004.99004.99003,684,900
Jan 24, 20255.40005.74005.30005.36005.36002,562,200
Jan 23, 20255.34005.49005.19005.37005.37001,526,900
Jan 22, 20255.51005.57005.33005.37005.37002,506,600
Jan 21, 20255.30005.71005.10005.49005.49005,199,900
Jan 17, 20255.38005.38005.06005.15005.15002,189,500
Jan 16, 20255.32005.42005.26005.28005.28001,289,800
Jan 15, 20255.50005.52005.28005.28005.28002,020,500
Jan 14, 20255.60005.65005.31005.32005.32001,078,500
Jan 13, 20255.69005.69005.22505.47005.47002,288,700
Jan 10, 20255.83005.89005.55005.81005.81001,961,400
Jan 8, 20256.10006.11505.81005.90005.90002,119,900
Jan 7, 20256.56006.60006.18006.24006.24001,036,600
Jan 6, 20256.70006.74006.43006.43006.43001,120,800
Jan 3, 20256.10006.67006.04006.53006.53002,495,900
Jan 2, 20256.01006.19005.90006.06006.06001,361,500
Dec 31, 20246.07006.22005.82005.88005.88001,671,800
Dec 30, 20246.18006.24005.82005.98005.98002,371,700
Dec 27, 20246.51006.77006.36006.38006.38001,684,400
Dec 26, 20246.16006.67006.07006.50006.50001,787,300
Dec 24, 20246.15006.22005.94006.21006.2100596,000
Dec 23, 20246.14006.22006.01506.12006.12001,077,400
Dec 20, 20245.90006.35505.88006.10006.10002,884,900
Dec 19, 20246.29006.36005.92405.98005.98001,726,500
Dec 18, 20246.64006.76206.04006.19006.19002,405,400
Dec 17, 20246.45006.81906.35006.57006.57001,426,300
Dec 16, 20246.45006.68006.16006.57006.57002,405,800
Dec 13, 20246.39006.57506.35506.48006.48001,105,100
Dec 12, 20246.41006.62006.35006.39006.3900863,700
Dec 11, 20246.51006.55506.20506.49006.49002,175,800
Dec 10, 20246.51006.61506.37006.49006.49001,004,400
Dec 9, 20246.58006.79506.45006.57006.57001,653,500
Dec 6, 20246.44006.58006.25006.48006.48001,860,400
Dec 5, 20246.69006.77006.28006.30006.30002,306,300
Dec 4, 20246.76006.76006.51006.66006.66001,929,200
Dec 3, 20246.90006.99006.64006.69006.69001,810,600
Dec 2, 20247.46007.59006.96007.02007.02001,874,800
Nov 29, 20247.06007.56507.06007.30007.30001,638,900
Nov 27, 20247.20007.46006.93007.03007.03001,591,500
Nov 26, 20247.32007.40706.97507.01007.01001,625,500
Nov 25, 20247.47007.99507.09507.50007.50003,654,100
Nov 22, 20246.80007.47006.79007.15007.15002,861,100
Nov 21, 20246.75006.88006.57006.72006.72001,340,200
Nov 20, 20246.79006.84006.53006.68006.68001,532,700
Nov 19, 20246.81006.95506.57506.81006.81001,164,500
Nov 18, 20246.87007.21006.64006.96006.96001,761,100
Nov 15, 20246.60006.94506.59006.77006.77001,296,400
Nov 14, 20247.25007.44106.49506.58006.58002,281,400
Nov 13, 20247.34008.19007.07007.08007.08004,184,500
Nov 12, 20247.37007.70006.71007.06007.06002,963,400
Nov 11, 20246.45007.70006.38307.55007.55006,090,500
Nov 8, 20246.29006.29006.07006.22006.22002,047,200
Nov 7, 20246.25006.67006.20006.28006.28004,234,000
Nov 6, 20247.15007.16006.72007.12007.12001,831,800
Nov 5, 20246.46006.89506.41006.88006.8800999,800
Nov 4, 20246.51006.56006.33006.42006.4200999,100
Nov 1, 20246.70006.82806.55506.61006.6100687,200
Oct 31, 20246.88006.89706.29006.57006.57001,470,900
Oct 30, 20247.24007.54006.77006.79006.79001,687,800
Oct 29, 20247.60007.69007.28007.35007.35001,151,700
Oct 28, 20247.21007.87007.14307.74007.74002,546,300
Oct 25, 20247.28007.28006.95007.05007.0500689,400
Oct 24, 20247.16007.45007.05007.15007.1500806,900
Oct 23, 20247.29007.31006.89007.09007.09001,397,800
Oct 22, 20247.24007.61007.19207.34007.34001,724,200
Oct 21, 20247.75008.11006.95507.27007.27002,448,600
Oct 18, 20247.12007.82007.09007.71007.71002,203,200
Oct 17, 20247.15007.17006.84007.06007.0600958,900
Oct 16, 20246.89007.40006.86007.15007.15001,649,700
Oct 15, 20246.58006.86506.54006.77006.77001,174,200
Oct 14, 20246.28006.59006.13306.59006.59001,517,400
Oct 11, 20246.11006.30006.08506.25006.2500860,000
Oct 10, 20246.10006.17005.99006.13006.1300524,900
Oct 9, 20246.20006.40506.06006.14006.1400654,400
Oct 8, 20246.11006.24006.04006.17006.1700676,900
Oct 7, 20246.12006.15005.94506.15006.1500807,700
Oct 4, 20245.83006.16005.82006.10006.10001,288,600
Oct 3, 20245.94005.97005.74005.83005.83001,215,400
Oct 2, 20245.85006.06505.72006.03006.03001,246,200
Oct 1, 20246.04006.08005.83005.84005.84001,060,000
Sep 30, 20246.16006.20005.98506.10006.10001,177,700
Sep 27, 20246.17006.40006.12006.22006.2200873,900
Sep 26, 20246.00006.20005.93006.03006.03001,205,500
Sep 25, 20246.10006.14505.83005.84005.84001,149,000
Sep 24, 20246.20006.32006.03006.10006.1000995,100
Sep 23, 20246.27006.31006.01006.09006.09001,229,100
Sep 20, 20246.41006.44706.16006.28006.28003,736,800
Sep 19, 20246.89006.93006.47006.50006.50001,285,000
Sep 18, 20247.00007.07006.59006.59006.59001,445,000
Sep 17, 20246.81007.01006.42006.97006.97002,110,900
Sep 16, 20247.04007.23006.89007.16007.16001,764,700
Sep 13, 20246.40007.09506.40006.99006.99002,244,100
Sep 12, 20246.28006.44506.11206.28006.2800949,900
Sep 11, 20245.84006.24005.77006.24006.2400868,900
Sep 10, 20245.95005.98005.75005.92005.9200675,500
Sep 9, 20245.97006.09605.86005.99005.9900723,700
Sep 6, 20246.05006.11005.73505.84005.8400981,500
Sep 5, 20246.30006.47006.01006.04006.0400871,100
Sep 4, 20246.16006.50006.09006.29006.2900690,500
Sep 3, 20246.61006.62006.02006.16006.16001,147,100
Aug 30, 20246.63006.83906.55006.69006.6900732,900
Aug 29, 20246.54006.78006.40006.58006.5800735,300
Aug 28, 20246.75006.88006.33006.42006.42001,195,400
Aug 27, 20247.00007.03006.74006.82006.8200793,100
Aug 26, 20247.21007.35506.97007.05007.05001,353,800
Aug 23, 20246.81007.12006.77007.12007.12001,280,500
Aug 22, 20247.00007.07006.65506.67006.67001,244,900
Aug 21, 20246.60007.22006.53407.01007.01001,941,200
Aug 20, 20246.85007.11006.48006.51006.51001,245,000
Aug 19, 20246.64006.88006.47006.82006.8200967,400
Aug 16, 20246.80007.33006.41006.57006.57002,731,800
Aug 15, 20246.32006.91006.32006.85006.85002,269,000
Aug 14, 20246.29006.29005.96006.21006.2100876,300
Aug 13, 20245.86006.28005.84006.17006.17001,082,300
Aug 12, 20246.21506.29005.76005.82005.82001,314,100
Aug 9, 20246.09006.43006.02206.14006.14001,211,300
Aug 8, 20245.80006.37005.73006.01006.01003,107,800
Aug 7, 20245.84005.86005.26505.27005.27001,871,800
Aug 6, 20245.98006.00905.60005.64005.64001,329,000
Aug 5, 20245.40006.06005.30005.94005.94001,714,600
Aug 2, 20246.05006.55006.00006.01006.01001,662,500
Aug 1, 20247.12007.12005.85006.40006.40003,106,200
Jul 31, 20247.12007.80007.01007.11007.11002,123,600
Jul 30, 20247.16007.35006.86507.06007.06001,146,500
Jul 29, 20247.46007.58007.09007.09007.09001,703,100
Jul 26, 20246.87007.48006.77507.45007.45002,399,000
Jul 25, 20246.40006.99006.32006.72006.72001,374,900
Jul 24, 20246.76006.99006.44006.46006.46001,488,400
Jul 23, 20246.91007.14006.82506.86006.86001,556,900
Jul 22, 20246.50007.10006.44007.04007.04003,401,100
Jul 19, 20246.50006.60006.22006.46006.46002,103,000
Jul 18, 20247.19007.20506.52006.56006.56003,952,500
Jul 17, 20247.88008.28707.00007.15007.15004,628,600
Jul 16, 20247.66008.07507.53508.04008.04002,963,400
Jul 15, 20248.10008.10007.35007.55007.55003,840,100
Jul 12, 20247.80008.32007.60008.17008.17003,588,500
Jul 11, 20247.15007.85007.08007.72007.72004,707,300
Jul 10, 20247.11007.52007.01007.06007.06002,683,900
Jul 9, 20247.80007.83007.00007.04007.04003,494,600
Jul 8, 20248.29008.79007.79507.82007.82002,515,400
Jul 5, 20247.90008.50007.54008.24008.24002,855,700
Jul 3, 20247.98008.29007.80007.87007.8700975,300
Jul 2, 20247.85008.13407.79007.94007.94001,318,600
Jul 1, 20248.39008.60007.76007.93007.93001,667,100
Jun 28, 20248.71008.71008.21008.43008.43002,571,800
Jun 27, 20248.78009.14008.65008.75008.75001,378,900
Jun 26, 20248.68009.23008.56008.88008.88001,268,800
Jun 25, 20248.74009.06508.54008.71008.71002,022,100
Jun 24, 20249.30009.77008.65908.84008.84002,474,300
Jun 21, 20248.91009.72508.55009.52009.52006,102,100
Jun 20, 20249.920010.00008.76008.86008.86003,396,100
Jun 18, 202411.500011.50009.290010.130010.13005,511,500
Jun 17, 2024 1:20 Stock Splits
Jun 17, 202410.000012.72009.100011.700011.70003,986,700
Jun 14, 202414.800014.820013.400013.700013.70002,887,950
Jun 13, 202414.800015.960014.280014.600014.60004,201,530
Jun 12, 202417.800018.240016.920017.040017.04002,557,570
Jun 11, 202416.000018.600015.440018.020018.02003,893,430
Jun 10, 202416.920017.400016.020016.040016.04003,017,775
Jun 7, 202416.600017.200016.400016.920016.92001,271,400
Jun 6, 202417.200017.360016.500016.560016.56001,183,545
Jun 5, 202417.400017.800016.880017.260017.26002,300,715
Jun 4, 202417.900018.780017.280017.300017.30002,011,475
Jun 3, 202418.260018.400017.240018.160018.16001,819,150
May 31, 202417.700018.840017.080017.300017.30002,193,140
May 30, 202419.500019.540017.220017.580017.58002,608,620
May 29, 202420.600020.600018.840019.020019.02001,415,385
May 28, 202417.920023.000017.860021.000021.00002,384,465
May 24, 202418.300018.300017.000017.140017.1400973,145
May 23, 202419.000019.080017.740018.080018.0800795,900
May 22, 202419.200019.820018.360018.400018.4000586,530
May 21, 202419.840019.920019.260019.400019.4000624,075
May 20, 202420.400020.560019.400019.880019.8800839,665
May 17, 202420.200021.600019.260020.200020.2000667,595
May 16, 202422.000022.000020.400020.600020.6000426,595
May 15, 202423.600024.000021.000021.200021.20001,169,720
May 14, 202425.400028.200023.400025.400025.40003,936,750
May 13, 202419.400021.800019.260020.800020.80001,032,880
May 10, 202420.400020.600019.040019.040019.04001,512,405
May 9, 202419.640020.600019.020020.600020.6000596,190
May 8, 202419.380020.200018.000019.900019.90001,367,825

Related Tickers

RKLB Rocket Lab USA, Inc.
22.29
-0.36%
 
LUNR Intuitive Machines, Inc.
8.93
-0.50%
 
RDW Redwire Corporation
11.17
-2.10%
 
ACHR Archer Aviation Inc.
8.56
+0.35%
 
GPUS Hyperscale Data, Inc.
6.17
+31.28%
 
EH EHang Holdings Limited
18.75
-1.88%
 
BA The Boeing Company
185.56
-0.22%
 
PL Planet Labs PBC
3.4600
-1.14%
 
SIDU Sidus Space, Inc.
1.5100
+1.68%
 
MNTS Momentus Inc.
1.7400
-2.25%