Virgin Galactic Holdings, Inc. Common Stock (SPCE)
4.7400
+0.2400 (5.33%)
Virgin Galactic is a spaceflight company that aims to provide commercial suborbital space tourism experiences to private individuals
Founded with the vision of making space accessible to non-professional astronauts, the company has developed a spacecraft designed to carry paying customers on brief journeys to the edge of space, allowing them to experience weightlessness and stunning views of Earth. In addition to its focus on tourism, Virgin Galactic is also exploring opportunities in the space research sector and aims to contribute to the development of sustainable space travel technologies.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 4.56 | 4.85 | 4.52 | 4.74 | 2,054,994 | 4.74 |
| 1/29/2025 | 4.58 | 4.60 | 4.38 | 4.50 | 2,135,211 | 4.50 |
| 1/28/2025 | 5.02 | 5.06 | 4.56 | 4.58 | 3,285,608 | 4.58 |
| 1/27/2025 | 5.22 | 5.42 | 4.91 | 4.99 | 3,676,522 | 4.99 |
| 1/24/2025 | 5.40 | 5.74 | 5.30 | 5.36 | 2,562,207 | 5.36 |
| 1/23/2025 | 5.34 | 5.49 | 5.19 | 5.37 | 1,518,364 | 5.37 |
| 1/22/2025 | 5.51 | 5.57 | 5.33 | 5.37 | 2,501,806 | 5.37 |
| 1/21/2025 | 5.30 | 5.71 | 5.10 | 5.49 | 5,181,019 | 5.49 |
| 1/17/2025 | 5.38 | 5.38 | 5.06 | 5.15 | 2,189,479 | 5.15 |
| 1/16/2025 | 5.32 | 5.42 | 5.26 | 5.28 | 1,281,964 | 5.28 |
| 1/15/2025 | 5.50 | 5.52 | 5.28 | 5.28 | 2,010,356 | 5.28 |
| 1/14/2025 | 5.60 | 5.65 | 5.31 | 5.32 | 1,075,369 | 5.32 |
| 1/13/2025 | 5.69 | 5.69 | 5.22 | 5.47 | 2,286,143 | 5.47 |
| 1/10/2025 | 5.83 | 5.89 | 5.55 | 5.81 | 1,961,367 | 5.81 |
| 1/08/2025 | 6.10 | 6.12 | 5.81 | 5.90 | 2,119,934 | 5.90 |
| 1/07/2025 | 6.56 | 6.60 | 6.18 | 6.24 | 1,034,097 | 6.24 |
| 1/06/2025 | 6.70 | 6.74 | 6.43 | 6.43 | 1,119,769 | 6.43 |
| 1/03/2025 | 6.10 | 6.67 | 6.04 | 6.53 | 2,500,517 | 6.53 |
| 1/02/2025 | 6.01 | 6.19 | 5.90 | 6.06 | 1,362,646 | 6.06 |
| 12/31/2024 | 5.98 | 0.00 | 5.98 | 5.88 | 0 | 5.88 |
| 12/30/2024 | 6.18 | 6.24 | 5.82 | 5.98 | 2,368,227 | 5.98 |
| 12/27/2024 | 6.51 | 6.77 | 6.36 | 6.38 | 1,684,378 | 6.38 |
| 12/26/2024 | 6.16 | 6.67 | 6.07 | 6.50 | 1,787,358 | 6.50 |
| 12/24/2024 | 6.15 | 6.22 | 5.94 | 6.21 | 595,958 | 6.21 |
| 12/23/2024 | 6.14 | 6.22 | 6.01 | 6.12 | 1,076,433 | 6.12 |
| 12/20/2024 | 5.90 | 6.36 | 5.88 | 6.10 | 2,884,855 | 6.10 |
| 12/19/2024 | 6.29 | 6.36 | 5.92 | 6.00 | 1,602,909 | 6.00 |
| 12/18/2024 | 6.64 | 6.76 | 6.04 | 6.19 | 2,964,615 | 6.19 |
| 12/17/2024 | 6.45 | 6.82 | 6.35 | 6.57 | 1,423,600 | 6.57 |
| 12/16/2024 | 6.45 | 6.68 | 6.16 | 6.57 | 2,399,919 | 6.57 |
| 12/13/2024 | 6.39 | 6.58 | 6.35 | 6.48 | 1,105,090 | 6.48 |
| 12/12/2024 | 6.41 | 6.62 | 6.35 | 6.39 | 860,987 | 6.39 |
| 12/11/2024 | 6.51 | 6.55 | 6.21 | 6.49 | 2,165,754 | 6.49 |
| 12/10/2024 | 6.51 | 6.62 | 6.37 | 6.49 | 1,003,473 | 6.49 |
| 12/09/2024 | 6.58 | 6.79 | 6.45 | 6.57 | 1,652,593 | 6.57 |
| 12/06/2024 | 6.44 | 6.58 | 6.25 | 6.48 | 1,860,429 | 6.48 |
| 12/05/2024 | 6.69 | 6.77 | 6.28 | 6.30 | 2,298,216 | 6.30 |
| 12/04/2024 | 6.76 | 6.76 | 6.51 | 6.66 | 1,928,227 | 6.66 |
| 12/03/2024 | 6.90 | 6.99 | 6.64 | 6.69 | 1,796,062 | 6.69 |
| 12/02/2024 | 7.46 | 7.59 | 6.96 | 7.02 | 1,870,986 | 7.02 |
| 11/29/2024 | 7.06 | 7.57 | 7.06 | 7.30 | 1,638,910 | 7.30 |
| 11/27/2024 | 7.20 | 7.46 | 6.93 | 7.03 | 1,591,544 | 7.03 |
| 11/26/2024 | 7.32 | 7.41 | 6.97 | 7.01 | 1,620,553 | 7.01 |
| 11/25/2024 | 7.47 | 8.00 | 7.09 | 7.50 | 3,644,488 | 7.50 |
| 11/22/2024 | 6.80 | 7.47 | 6.79 | 7.15 | 2,861,129 | 7.15 |
| 11/21/2024 | 6.75 | 6.88 | 6.57 | 6.72 | 1,339,091 | 6.72 |
| 11/20/2024 | 6.79 | 6.84 | 6.53 | 6.68 | 1,532,168 | 6.68 |
| 11/19/2024 | 6.81 | 6.96 | 6.58 | 6.81 | 1,161,775 | 6.81 |
| 11/18/2024 | 6.87 | 7.21 | 6.64 | 6.96 | 1,757,792 | 6.96 |
| 11/15/2024 | 6.60 | 6.95 | 6.59 | 6.77 | 1,296,411 | 6.77 |
| 11/14/2024 | 7.25 | 7.44 | 6.50 | 6.58 | 2,276,978 | 6.58 |
| 11/13/2024 | 7.34 | 8.19 | 7.07 | 7.08 | 4,179,742 | 7.08 |
| 11/12/2024 | 7.37 | 7.70 | 6.71 | 7.06 | 2,961,980 | 7.06 |
| 11/11/2024 | 6.45 | 7.70 | 6.38 | 7.55 | 6,076,683 | 7.55 |
| 11/08/2024 | 6.29 | 6.29 | 6.07 | 6.22 | 2,047,151 | 6.22 |
| 11/07/2024 | 6.25 | 6.67 | 6.20 | 6.28 | 4,231,640 | 6.28 |
| 11/06/2024 | 7.15 | 7.16 | 6.72 | 7.12 | 1,811,084 | 7.12 |
| 11/05/2024 | 6.46 | 6.89 | 6.41 | 6.88 | 987,076 | 6.88 |
| 11/04/2024 | 6.51 | 6.56 | 6.33 | 6.42 | 998,365 | 6.42 |
| 11/01/2024 | 6.70 | 6.83 | 6.55 | 6.61 | 687,151 | 6.61 |
| 10/31/2024 | 6.88 | 6.90 | 6.29 | 6.57 | 1,469,869 | 6.57 |