Virgin Galactic Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	33.700	33.800	32.670	33.190	663.80	1,493
2023-12-04	37.460	37.460	33.500	33.540	670.80	3,165
2023-12-01	38.400	40.150	37.660	40.150	803.00	3,686
2023-11-30	38.270	39.500	37.990	38.630	772.60	341
2023-11-29	36.910	38.680	36.740	37.940	758.80	558
2023-11-28	34.550	36.430	34.200	36.280	725.60	689
2023-11-27	36.000	36.000	34.000	35.500	710.00	712
2023-11-24	35.800	36.000	33.000	35.950	719.00	226
2023-11-23	34.080	35.800	34.080	35.800	716.00	3
2023-11-22	36.520	36.520	33.260	34.120	682.40	918
2023-11-21	37.770	37.770	35.600	36.590	731.80	864
2023-11-17	36.000	38.100	35.970	37.970	759.40	140
2023-11-16	38.000	38.000	34.770	35.970	719.40	303
2023-11-15	37.610	40.440	37.610	37.870	757.40	1,944
2023-11-14	33.510	36.880	33.510	36.660	733.20	1,540
2023-11-13	31.920	33.540	30.410	33.480	669.60	1,892
2023-11-10	33.900	33.990	31.430	31.430	628.60	1,346
2023-11-09	31.260	35.590	31.260	33.070	661.40	9,481
2023-11-08	29.400	29.400	27.000	27.110	542.20	1,176
2023-11-07	29.640	31.000	29.500	30.500	610.00	165
2023-11-06	32.200	32.200	29.140	29.800	596.00	253
2023-11-03	27.100	32.490	27.100	32.240	644.80	1,716
2023-11-01	26.000	26.970	26.000	26.550	531.00	125
2023-10-31	26.300	26.980	26.000	26.510	530.20	798
2023-10-30	25.310	26.180	25.100	26.170	523.40	661
2023-10-27	27.110	27.110	25.250	25.310	506.20	6,108
2023-10-26	26.500	27.390	25.830	27.380	547.60	1,347
2023-10-25	28.150	28.150	26.220	26.490	529.80	1,162
2023-10-24	29.000	29.490	27.820	27.860	557.20	978
2023-10-23	30.960	30.960	28.210	28.220	564.40	890
2023-10-20	30.630	31.030	29.770	29.770	595.40	681
2023-10-19	31.750	32.260	31.000	31.740	634.80	120
2023-10-18	33.080	33.080	30.800	31.190	623.80	118
2023-10-17	31.130	33.050	30.840	32.900	658.00	1,464
2023-10-16	29.700	31.280	28.840	31.080	621.60	1,729
2023-10-13	29.000	29.360	27.670	28.980	579.60	3,450
2023-10-12	29.400	29.400	27.950	28.050	561.00	1,424
2023-10-11	31.740	31.790	29.170	29.770	595.40	519
2023-10-10	28.420	31.930	28.420	30.160	603.20	2,014
2023-10-09	30.000	30.000	28.220	28.270	565.40	1,209
2023-10-06	29.680	30.660	29.420	30.540	610.80	735
2023-10-05	30.000	30.500	28.850	29.940	598.80	171
2023-10-04	30.000	30.000	29.020	29.480	589.60	277
2023-10-03	31.050	31.050	29.490	29.990	599.80	86
2023-10-02	31.350	32.280	30.780	31.050	621.00	648
2023-09-29	30.680	31.320	30.680	31.250	625.00	351
2023-09-28	29.520	31.070	29.000	30.440	608.80	420
2023-09-27	28.820	29.680	28.120	29.520	590.40	641
2023-09-26	29.110	30.600	28.660	28.900	578.00	559
2023-09-25	29.910	29.910	28.660	29.000	580.00	351
2023-09-22	31.400	31.400	29.500	29.500	590.00	844
2023-09-21	32.880	32.880	31.120	31.380	627.60	658
2023-09-20	34.200	34.200	32.860	32.880	657.60	874
2023-09-19	32.350	34.610	32.350	34.220	684.40	771
2023-09-18	35.250	35.250	31.580	31.680	633.60	807
2023-09-15	35.000	35.510	34.160	35.150	703.00	286
2023-09-14	32.710	35.170	32.630	33.990	679.80	2,292
2023-09-13	35.400	35.440	32.450	32.630	652.60	3,130
2023-09-12	34.440	36.330	34.440	35.440	708.80	683
2023-09-11	39.000	39.000	35.650	35.830	716.60	2,557

← NewerPage 13 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.