Virgin Galactic Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	41.080	41.080	39.160	40.530	810.60	696
2023-09-07	43.550	43.550	40.300	41.290	825.80	3,208
2023-09-06	44.600	44.600	43.480	43.720	874.40	342
2023-09-05	44.700	46.350	44.300	44.490	889.80	594
2023-09-04	44.050	44.400	44.000	44.400	888.00	20
2023-09-01	44.090	44.340	43.470	44.010	880.20	389
2023-08-31	44.350	44.500	42.800	43.080	861.60	715
2023-08-30	45.090	45.310	44.000	44.020	880.40	117
2023-08-29	43.700	46.450	43.100	45.090	901.80	1,354
2023-08-28	42.800	43.690	42.800	43.330	866.60	237
2023-08-25	43.000	43.000	41.510	42.210	844.20	432
2023-08-24	46.600	46.600	42.000	43.260	865.20	921
2023-08-23	46.200	47.540	45.690	46.600	932.00	603
2023-08-22	47.390	48.500	44.760	46.220	924.40	1,034
2023-08-21	49.700	49.700	46.730	47.080	941.60	664
2023-08-18	47.000	49.910	45.370	48.690	973.80	609
2023-08-17	47.510	48.930	46.950	47.010	940.20	1,300
2023-08-16	49.610	49.680	45.210	47.810	956.20	732
2023-08-15	53.680	53.680	49.310	49.610	992.20	2,505
2023-08-14	55.420	56.140	53.140	53.680	1,073.60	697
2023-08-11	56.000	56.000	53.020	55.420	1,108.40	310
2023-08-10	58.470	59.240	55.230	55.300	1,106.00	1,536
2023-08-09	60.660	62.000	57.790	57.950	1,159.00	1,530
2023-08-08	60.040	60.040	58.000	59.440	1,188.80	610
2023-08-07	63.770	63.770	58.500	60.050	1,201.00	6,149
2023-08-04	65.600	65.800	63.170	63.510	1,270.20	2,844
2023-08-03	67.420	67.500	65.490	65.510	1,310.20	1,356
2023-08-02	69.000	71.600	65.580	67.020	1,340.40	2,575
2023-08-01	71.400	71.400	68.000	69.950	1,399.00	1,229
2023-07-31	64.510	72.000	64.510	71.310	1,426.20	2,883
2023-07-28	63.700	65.810	63.300	65.420	1,308.40	3,123
2023-07-27	65.980	66.690	62.570	63.250	1,265.00	1,857
2023-07-26	62.560	65.590	62.400	65.480	1,309.60	2,351
2023-07-25	63.500	63.500	62.260	62.790	1,255.80	2,461
2023-07-24	65.100	66.470	63.500	63.780	1,275.60	1,013
2023-07-21	66.700	66.700	63.950	65.460	1,309.20	426
2023-07-20	66.500	66.500	64.490	65.600	1,312.00	676
2023-07-19	63.750	67.800	63.750	66.500	1,330.00	2,400
2023-07-18	63.340	65.300	63.340	63.750	1,275.00	695
2023-07-17	64.300	65.440	62.400	63.310	1,266.20	1,756
2023-07-14	68.240	70.500	63.120	64.300	1,286.00	3,911
2023-07-13	67.000	69.670	66.900	68.020	1,360.40	2,670
2023-07-12	66.070	67.300	64.500	65.770	1,315.40	1,330
2023-07-11	65.000	66.800	63.500	65.960	1,319.20	2,914
2023-07-10	63.000	64.420	62.000	64.240	1,284.80	2,286
2023-07-07	63.750	64.540	62.800	62.910	1,258.20	3,721
2023-07-06	66.920	66.920	62.310	63.710	1,274.20	1,966
2023-07-05	66.360	68.600	63.500	66.920	1,338.40	5,211
2023-07-04	66.000	67.500	66.000	66.800	1,336.00	351
2023-07-03	67.000	67.000	63.400	65.570	1,311.40	2,396
2023-06-30	72.000	72.000	66.430	66.710	1,334.20	6,524
2023-06-29	81.120	83.630	70.000	72.140	1,442.80	3,619
2023-06-28	74.460	83.000	74.400	80.760	1,615.20	1,335
2023-06-27	73.000	74.860	69.000	73.910	1,478.20	1,348
2023-06-26	77.000	78.990	71.100	71.850	1,437.00	1,491
2023-06-23	84.990	84.990	71.120	74.680	1,493.60	4,240
2023-06-22	94.500	95.000	88.000	93.200	1,864.00	1,120
2023-06-21	103.23	105.00	92.000	97.430	1,948.60	5,348
2023-06-20	85.150	104.01	83.250	103.23	2,064.60	6,447
2023-06-19	81.600	86.000	81.600	85.120	1,702.40	162

← NewerPage 14 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.