Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 15.120 | 16.000 | 14.600 | 14.820 | 296.40 | 1,993 |
| 2024-05-30 | 17.000 | 17.000 | 14.640 | 14.940 | 298.80 | 3,229 |
| 2024-05-29 | 17.550 | 17.550 | 15.910 | 16.220 | 324.40 | 796 |
| 2024-05-28 | 14.700 | 19.000 | 14.700 | 17.300 | 346.00 | 5,597 |
| 2024-05-27 | 14.560 | 14.700 | 14.520 | 14.700 | 294.00 | 77 |
| 2024-05-24 | 15.280 | 15.280 | 14.380 | 14.500 | 290.00 | 4,038 |
| 2024-05-23 | 15.800 | 16.190 | 15.130 | 15.280 | 305.60 | 7,154 |
| 2024-05-22 | 16.190 | 16.450 | 15.500 | 15.860 | 317.20 | 5,296 |
| 2024-05-21 | 16.540 | 16.540 | 16.090 | 16.150 | 323.00 | 3,068 |
| 2024-05-20 | 16.870 | 16.870 | 16.100 | 16.290 | 325.80 | 1,221 |
| 2024-05-17 | 17.250 | 17.900 | 16.290 | 16.490 | 329.80 | 8,292 |
| 2024-05-16 | 17.920 | 18.000 | 17.300 | 17.370 | 347.40 | 2,005 |
| 2024-05-15 | 21.360 | 21.360 | 17.700 | 17.930 | 358.60 | 13,380 |
| 2024-05-14 | 20.900 | 23.500 | 20.300 | 21.500 | 430.00 | 16,832 |
| 2024-05-13 | 16.590 | 18.230 | 16.590 | 17.670 | 353.40 | 3,760 |
| 2024-05-10 | 16.500 | 16.780 | 16.210 | 16.230 | 324.60 | 623 |
| 2024-05-09 | 17.230 | 17.260 | 15.450 | 17.190 | 343.80 | 758 |
| 2024-05-08 | 17.230 | 17.230 | 15.450 | 16.880 | 337.60 | 3,176 |
| 2024-05-07 | 17.480 | 17.480 | 16.050 | 17.250 | 345.00 | 4,391 |
| 2024-05-06 | 17.000 | 17.900 | 17.000 | 17.250 | 345.00 | 1,352 |
| 2024-05-03 | 15.250 | 17.000 | 15.250 | 16.090 | 321.80 | 28,855 |
| 2024-05-02 | 15.600 | 16.250 | 14.500 | 15.140 | 302.80 | 4,460 |
| 2024-04-30 | 15.120 | 15.180 | 14.850 | 15.050 | 301.00 | 372 |
| 2024-04-29 | 15.400 | 15.940 | 14.550 | 15.230 | 304.60 | 2,168 |
| 2024-04-26 | 15.160 | 15.400 | 14.600 | 15.380 | 307.60 | 1,567 |
| 2024-04-25 | 14.900 | 15.190 | 13.800 | 14.810 | 296.20 | 1,663 |
| 2024-04-24 | 16.000 | 16.000 | 14.600 | 14.850 | 297.00 | 1,949 |
| 2024-04-23 | 12.960 | 16.510 | 12.960 | 15.820 | 316.40 | 12,006 |
| 2024-04-22 | 14.800 | 14.800 | 12.100 | 13.010 | 260.20 | 6,129 |
| 2024-04-19 | 15.500 | 15.500 | 13.800 | 14.720 | 294.40 | 5,160 |
| 2024-04-18 | 16.240 | 17.070 | 15.400 | 16.690 | 333.80 | 4,698 |
| 2024-04-17 | 17.900 | 18.000 | 16.050 | 16.160 | 323.20 | 1,942 |
| 2024-04-16 | 17.450 | 17.900 | 16.900 | 17.900 | 358.00 | 297 |
| 2024-04-15 | 17.900 | 17.900 | 16.490 | 17.170 | 343.40 | 1,206 |
| 2024-04-12 | 19.000 | 19.200 | 17.890 | 17.900 | 358.00 | 2,087 |
| 2024-04-11 | 18.440 | 18.830 | 17.570 | 18.300 | 366.00 | 352 |
| 2024-04-10 | 19.100 | 19.100 | 17.310 | 18.040 | 360.80 | 3,767 |
| 2024-04-09 | 19.500 | 19.500 | 18.980 | 19.000 | 380.00 | 1,437 |
| 2024-04-08 | 20.500 | 21.140 | 19.500 | 19.730 | 394.60 | 1,139 |
| 2024-04-05 | 21.000 | 21.000 | 20.210 | 20.500 | 410.00 | 679 |
| 2024-04-04 | 21.370 | 21.980 | 20.920 | 20.970 | 419.40 | 1,335 |
| 2024-04-03 | 22.100 | 22.100 | 21.000 | 21.480 | 429.60 | 464 |
| 2024-04-02 | 23.500 | 23.500 | 21.910 | 21.970 | 439.40 | 1,534 |
| 2024-04-01 | 24.150 | 24.150 | 23.600 | 23.700 | 474.00 | 154 |
| 2024-03-27 | 23.100 | 24.130 | 22.600 | 24.130 | 482.60 | 2,216 |
| 2024-03-26 | 22.400 | 23.680 | 22.400 | 23.160 | 463.20 | 591 |
| 2024-03-25 | 23.150 | 23.400 | 22.400 | 22.720 | 454.40 | 1,324 |
| 2024-03-22 | 24.200 | 24.200 | 23.100 | 23.220 | 464.40 | 606 |
| 2024-03-21 | 24.240 | 24.250 | 23.510 | 23.990 | 479.80 | 417 |
| 2024-03-20 | 24.150 | 24.360 | 23.150 | 23.790 | 475.80 | 1,441 |
| 2024-03-19 | 27.000 | 27.000 | 23.500 | 23.630 | 472.60 | 954 |
| 2024-03-15 | 27.000 | 28.820 | 27.000 | 28.340 | 566.80 | 404 |
| 2024-03-14 | 28.060 | 28.060 | 27.450 | 27.450 | 549.00 | 296 |
| 2024-03-13 | 28.250 | 29.280 | 27.900 | 28.300 | 566.00 | 326 |
| 2024-03-12 | 29.100 | 29.100 | 27.990 | 28.450 | 569.00 | 189 |
| 2024-03-11 | 30.000 | 30.010 | 29.120 | 29.130 | 582.60 | 609 |
| 2024-03-08 | 30.000 | 30.500 | 28.980 | 29.190 | 583.80 | 117 |
| 2024-03-07 | 27.300 | 29.300 | 27.300 | 29.200 | 584.00 | 489 |
| 2024-03-06 | 27.000 | 28.310 | 27.000 | 27.260 | 545.20 | 744 |
| 2024-03-05 | 27.030 | 27.800 | 26.930 | 26.930 | 538.60 | 357 |
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.