Virgin Galactic Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	29.000	29.000	27.000	27.190	543.80	829
2024-03-01	29.700	30.000	28.900	29.140	582.80	689
2024-02-29	30.300	30.550	29.700	29.710	594.20	150
2024-02-28	32.790	32.790	28.950	29.710	594.20	15,921
2024-02-27	30.100	33.200	30.100	33.020	660.40	10,954
2024-02-26	28.440	30.200	28.300	29.980	599.60	835
2024-02-23	28.600	29.160	27.700	28.300	566.00	206
2024-02-22	30.000	30.420	28.450	28.600	572.00	1,515
2024-02-21	30.900	30.910	29.910	30.080	601.60	440
2024-02-20	31.500	31.950	30.750	31.260	625.20	415
2024-02-19	31.800	32.500	31.800	32.330	646.60	16
2024-02-16	32.490	32.490	31.490	31.930	638.60	515
2024-02-15	33.000	33.780	31.900	32.610	652.20	206
2024-02-14	29.600	33.300	29.600	33.120	662.40	1,045
2024-02-13	31.750	31.750	29.250	29.910	598.20	643
2024-02-12	30.700	32.580	30.700	32.010	640.20	365
2024-02-09	30.500	30.950	29.580	30.630	612.60	274
2024-02-08	31.000	31.000	30.150	30.470	609.40	218
2024-02-07	30.300	30.700	29.850	30.340	606.80	81
2024-02-06	29.790	30.770	28.500	30.720	614.40	252
2024-02-02	30.990	30.990	29.420	30.010	600.20	230
2024-02-01	31.000	31.000	29.880	30.980	619.60	69
2024-01-31	30.940	32.800	30.690	30.890	617.80	1,009
2024-01-30	32.800	32.800	30.800	30.940	618.80	550
2024-01-29	32.000	32.800	31.800	32.800	656.00	487
2024-01-26	34.440	34.970	32.630	32.650	653.00	405
2024-01-25	34.600	35.380	33.850	34.040	680.80	101
2024-01-24	36.150	37.000	34.500	34.650	693.00	508
2024-01-23	35.500	37.100	35.500	36.190	723.80	294
2024-01-22	33.800	35.380	33.800	35.370	707.40	258
2024-01-19	33.200	33.460	31.370	33.460	669.20	455
2024-01-18	34.200	34.200	32.920	33.200	664.00	131
2024-01-17	33.860	33.860	32.880	33.480	669.60	249
2024-01-16	36.580	36.580	33.790	33.860	677.20	352
2024-01-15	35.940	36.400	35.900	36.400	728.00	31
2024-01-12	37.000	37.500	35.500	35.650	713.00	295
2024-01-11	39.000	39.000	35.200	36.650	733.00	306
2024-01-10	40.000	41.030	38.980	39.070	781.40	601
2024-01-09	38.000	39.060	38.000	38.860	777.20	575
2024-01-08	39.010	40.090	37.500	39.840	796.80	86
2024-01-05	40.140	40.270	38.550	39.490	789.80	930
2024-01-04	40.000	40.440	39.580	39.830	796.60	122
2024-01-03	40.360	40.360	40.360	40.360	807.20	0
2024-01-02	42.220	42.800	40.000	40.360	807.20	571
2023-12-29	44.000	44.000	40.280	41.160	823.20	796
2023-12-28	45.260	45.260	42.500	43.500	870.00	663
2023-12-27	45.290	46.240	44.350	45.570	911.40	291
2023-12-26	44.080	45.550	43.680	45.160	903.20	460
2023-12-22	42.400	44.880	42.010	44.080	881.60	1,098
2023-12-21	40.730	42.750	40.730	41.950	839.00	129
2023-12-20	44.270	44.270	40.530	40.700	814.00	967
2023-12-19	42.100	45.220	42.100	45.160	903.20	354
2023-12-18	42.000	43.500	42.000	42.100	842.00	346
2023-12-15	45.000	45.360	42.560	43.020	860.40	1,316
2023-12-14	42.620	46.780	42.620	44.050	881.00	1,974
2023-12-13	39.920	42.500	37.900	42.080	841.60	1,196
2023-12-11	40.000	40.500	39.500	40.500	810.00	291
2023-12-08	38.800	40.230	37.720	40.230	804.60	1,619
2023-12-07	35.240	38.900	35.000	38.800	776.00	645
2023-12-06	34.450	36.720	34.150	35.220	704.40	2,365

← NewerPage 12 of 21 · 1,258 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.