Virgin Galactic Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.140	47.150	45.250	45.320	45.320	7,768
2026-10-15	47.450	48.000	46.000	47.980	47.980	2,693
2026-10-14	48.590	48.590	47.000	47.440	47.440	17,039
2026-10-13	48.500	49.200	48.500	48.670	48.670	2,097
2026-10-12	51.390	51.390	48.510	48.760	48.760	11,429
2026-10-09	52.700	53.210	51.750	52.120	52.120	4,903
2026-10-08	53.110	53.620	52.600	53.600	53.600	7,188
2026-10-07	53.990	54.200	53.000	54.200	54.200	13,660
2026-10-06	56.390	57.040	54.720	55.560	55.560	521
2026-10-05	54.500	55.460	54.220	54.580	54.580	377
2026-10-02	54.770	56.000	54.510	54.510	54.510	1,619
2026-10-01	53.750	55.270	52.700	54.880	54.880	3,649
2026-09-30	54.660	56.000	54.300	54.660	54.660	3,275
2026-09-29	55.740	57.150	54.650	55.500	55.500	3,002
2026-09-28	56.210	57.740	56.210	56.630	56.630	502
2026-09-25	57.000	58.500	56.730	56.730	56.730	3,700
2026-09-24	55.000	57.000	52.780	57.000	57.000	6,219
2026-09-23	58.000	58.000	54.660	54.660	54.660	1,953
2026-09-22	57.000	57.150	56.060	57.100	57.100	4,608
2026-09-21	52.670	56.500	52.670	56.260	56.260	16,791
2026-09-18	54.200	55.000	51.820	52.740	52.740	10,918
2026-09-17	52.010	54.450	52.010	53.010	53.010	7,431
2026-09-15	51.980	53.000	51.400	52.400	52.400	8,840
2026-09-14	50.000	51.860	50.000	51.720	51.720	20,585
2026-09-11	49.160	50.200	49.160	49.230	49.230	618
2026-09-10	50.000	51.000	49.410	49.440	49.440	2,649
2026-09-09	52.000	53.400	50.500	50.910	50.910	14,506
2026-09-08	49.550	53.580	49.550	53.190	53.190	9,171
2026-09-07	51.000	51.000	49.750	49.750	49.750	108
2026-09-04	49.600	51.250	49.500	51.180	51.180	2,721
2026-09-03	51.210	51.210	49.500	49.500	49.500	6,412
2026-09-02	50.160	51.000	49.750	50.030	50.030	1,857
2026-09-01	50.000	50.000	48.560	49.370	49.370	10,454
2026-08-31	49.710	50.000	49.200	49.240	49.240	2,005
2026-08-28	49.500	50.000	49.500	49.980	49.980	1,355
2026-08-27	49.700	50.900	48.800	50.850	50.850	2,102
2026-08-26	50.000	50.000	49.000	49.110	49.110	2,189
2026-08-25	50.810	51.230	50.550	50.550	50.550	645
2026-08-24	51.000	52.040	50.650	50.810	50.810	4,038
2026-08-21	52.490	53.390	51.850	52.130	52.130	1,728
2026-08-20	53.730	53.730	51.630	52.250	52.250	3,826
2026-08-19	54.500	54.500	53.690	54.000	54.000	5,232
2026-08-18	51.610	54.400	51.610	53.800	53.800	11,286
2026-08-17	56.170	56.170	53.100	53.280	53.280	26,322
2026-08-14	54.000	58.550	54.000	56.460	56.460	18,436
2026-08-13	51.210	55.000	48.810	53.080	53.080	51,516
2026-08-12	55.760	56.650	55.200	56.650	56.650	7,502
2026-08-11	55.520	56.390	54.670	55.830	55.830	49,978
2026-08-10	53.700	55.280	53.020	55.250	55.250	61,345
2026-08-07	51.750	53.920	51.750	53.620	53.620	30,240
2026-08-06	49.250	51.740	49.250	50.190	50.190	6,773
2026-08-05	50.500	50.740	49.000	49.500	49.500	111,284
2026-08-04	48.370	51.720	48.370	50.910	50.910	20,843
2026-08-03	44.800	48.620	44.800	48.620	48.620	57,558
2026-07-31	44.650	44.650	42.800	44.270	44.270	24,494
2026-07-30	43.700	45.000	43.100	44.170	44.170	11,475
2026-07-29	43.620	44.500	42.400	42.900	42.900	10,580
2026-07-28	44.110	44.110	41.900	42.900	42.900	35,207
2026-07-27	43.600	45.150	43.600	44.420	44.420	8,895
2026-07-24	45.460	45.460	43.600	43.700	43.700	21,490

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.