Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 130.00 | 135.00 | 130.00 | 134.62 | 134.62 | 5,330 |
| 2024-08-22 | 137.00 | 137.41 | 130.30 | 131.03 | 131.03 | 11,581 |
| 2024-08-21 | 126.00 | 139.16 | 126.00 | 136.73 | 136.73 | 15,757 |
| 2024-08-20 | 129.00 | 133.06 | 123.47 | 123.47 | 123.47 | 2,627 |
| 2024-08-19 | 122.96 | 128.50 | 121.40 | 127.51 | 127.51 | 5,237 |
| 2024-08-16 | 130.00 | 135.00 | 120.00 | 121.67 | 121.67 | 14,790 |
| 2024-08-15 | 120.00 | 128.50 | 119.97 | 127.00 | 127.00 | 8,223 |
| 2024-08-14 | 118.00 | 118.00 | 112.98 | 117.00 | 117.00 | 216 |
| 2024-08-13 | 117.75 | 118.29 | 116.16 | 116.83 | 116.83 | 3,745 |
| 2024-08-12 | 112.25 | 113.57 | 111.25 | 111.57 | 111.57 | 1,791 |
| 2024-08-09 | 117.54 | 119.46 | 116.25 | 116.28 | 116.28 | 2,260 |
| 2024-08-08 | 108.00 | 121.04 | 108.00 | 112.40 | 112.40 | 5,781 |
| 2024-08-07 | 109.47 | 111.53 | 103.00 | 103.84 | 103.84 | 23,750 |
| 2024-08-06 | 113.00 | 113.66 | 109.00 | 110.45 | 110.45 | 2,932 |
| 2024-08-05 | 114.48 | 117.00 | 106.21 | 114.30 | 114.30 | 16,427 |
| 2024-08-02 | 116.20 | 123.89 | 115.10 | 115.25 | 115.25 | 5,495 |
| 2024-08-01 | 132.98 | 132.98 | 110.68 | 119.43 | 119.43 | 6,259 |
| 2024-07-31 | 133.20 | 144.00 | 131.49 | 132.27 | 132.27 | 3,317 |
| 2024-07-30 | 137.00 | 137.00 | 129.81 | 131.97 | 131.97 | 3,281 |
| 2024-07-29 | 137.30 | 137.30 | 133.85 | 134.77 | 134.77 | 1,130 |
| 2024-07-26 | 125.36 | 137.27 | 125.36 | 137.27 | 137.27 | 7,146 |
| 2024-07-25 | 117.96 | 128.02 | 117.96 | 126.00 | 126.00 | 2,363 |
| 2024-07-24 | 124.00 | 124.46 | 119.00 | 119.00 | 119.00 | 3,935 |
| 2024-07-23 | 125.00 | 127.83 | 124.00 | 124.13 | 124.13 | 1,850 |
| 2024-07-22 | 118.00 | 126.53 | 117.95 | 126.53 | 126.53 | 3,144 |
| 2024-07-19 | 118.00 | 118.23 | 111.62 | 117.99 | 117.99 | 2,924 |
| 2024-07-18 | 126.70 | 127.26 | 117.51 | 118.09 | 118.09 | 8,375 |
| 2024-07-17 | 145.00 | 146.50 | 125.50 | 127.42 | 127.42 | 9,384 |
| 2024-07-16 | 135.90 | 142.11 | 134.00 | 141.36 | 141.36 | 2,313 |
| 2024-07-15 | 139.00 | 143.00 | 130.93 | 135.00 | 135.00 | 9,075 |
| 2024-07-12 | 140.00 | 146.49 | 139.69 | 143.88 | 143.88 | 11,922 |
| 2024-07-11 | 130.75 | 138.69 | 126.75 | 137.38 | 137.38 | 9,359 |
| 2024-07-10 | 126.20 | 133.00 | 125.70 | 125.74 | 125.74 | 10,681 |
| 2024-07-09 | 140.00 | 140.00 | 125.68 | 126.28 | 126.28 | 22,592 |
| 2024-07-08 | 149.00 | 157.32 | 140.43 | 140.58 | 140.58 | 6,686 |
| 2024-07-05 | 140.00 | 152.50 | 137.80 | 148.93 | 148.93 | 8,247 |
| 2024-07-04 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 34 |
| 2024-07-03 | 144.60 | 146.50 | 142.19 | 145.80 | 145.80 | 4,523 |
| 2024-07-02 | 144.27 | 148.56 | 142.16 | 145.87 | 145.87 | 1,960 |
| 2024-07-01 | 153.05 | 155.00 | 143.00 | 145.00 | 145.00 | 5,780 |
| 2024-06-28 | 157.00 | 158.00 | 150.75 | 151.55 | 151.55 | 9,385 |
| 2024-06-27 | 161.39 | 164.99 | 160.30 | 161.00 | 161.00 | 2,128 |
| 2024-06-26 | 157.00 | 165.02 | 157.00 | 161.39 | 161.39 | 4,043 |
| 2024-06-25 | 157.44 | 163.89 | 156.30 | 158.00 | 158.00 | 14,916 |
| 2024-06-24 | 165.00 | 175.00 | 155.80 | 160.24 | 160.24 | 12,715 |
| 2024-06-21 | 161.50 | 175.06 | 158.00 | 173.71 | 173.71 | 10,329 |
| 2024-06-20 | 185.00 | 185.00 | 160.98 | 163.38 | 163.38 | 12,967 |
| 2024-06-19 | 180.00 | 182.60 | 180.00 | 182.60 | 182.60 | 97 |
| 2024-06-18 | 212.07 | 212.07 | 172.00 | 185.45 | 185.45 | 12,202 |
| 2024-06-17 | 233.00 | 233.00 | 207.96 | 216.04 | 216.04 | 21,969 |
| 2024-06-14 | 13.810 | 13.810 | 12.510 | 12.800 | 256.00 | 4,950 |
| 2024-06-13 | 15.000 | 15.000 | 13.550 | 13.730 | 274.60 | 8,431 |
| 2024-06-12 | 16.760 | 17.040 | 15.900 | 16.040 | 320.80 | 1,379 |
| 2024-06-11 | 14.900 | 17.100 | 14.350 | 16.850 | 337.00 | 2,466 |
| 2024-06-10 | 15.600 | 15.960 | 14.800 | 14.860 | 297.20 | 2,207 |
| 2024-06-07 | 15.390 | 15.990 | 14.920 | 15.600 | 312.00 | 855 |
| 2024-06-06 | 15.250 | 15.250 | 14.920 | 15.050 | 301.00 | 2,072 |
| 2024-06-05 | 15.600 | 15.600 | 14.920 | 15.230 | 304.60 | 1,269 |
| 2024-06-04 | 16.000 | 16.550 | 15.580 | 15.600 | 312.00 | 2,456 |
| 2024-06-03 | 15.260 | 16.200 | 15.260 | 16.000 | 320.00 | 5,643 |
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.