Virgin Galactic Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	79.650	80.000	76.390	77.020	1,540.40	248
2023-03-17	86.500	86.500	78.500	79.000	1,580.00	298
2023-03-16	87.850	87.850	81.070	86.360	1,727.20	296
2023-03-15	93.000	93.000	86.480	87.450	1,749.00	567
2023-03-14	97.000	97.000	92.000	92.580	1,851.60	113
2023-03-13	94.230	97.910	94.230	97.380	1,947.60	76
2023-03-10	93.300	94.770	89.020	91.980	1,839.60	185
2023-03-09	95.950	99.860	93.100	93.610	1,872.20	113
2023-03-08	95.000	98.000	93.840	98.000	1,960.00	147
2023-03-07	98.000	98.860	96.000	96.790	1,935.80	60
2023-03-06	101.87	104.25	95.990	96.700	1,934.00	249
2023-03-03	93.100	99.300	90.300	98.250	1,965.00	154
2023-03-02	87.980	93.090	85.080	92.930	1,858.60	634
2023-03-01	104.00	104.00	85.530	86.180	1,723.60	946
2023-02-28	101.00	106.64	99.760	105.78	2,115.60	2,326
2023-02-27	100.84	103.10	100.20	100.42	2,008.40	239
2023-02-24	105.99	105.99	100.52	100.52	2,010.40	81
2023-02-23	107.32	107.50	102.00	105.67	2,113.40	181
2023-02-22	106.26	109.00	104.00	106.56	2,131.20	178
2023-02-21	119.00	119.00	106.00	106.56	2,131.20	564
2023-02-20	117.88	121.00	117.88	119.00	2,380.00	15
2023-02-17	110.71	117.06	109.88	116.53	2,330.60	288
2023-02-16	112.00	116.20	110.85	111.63	2,232.60	241
2023-02-15	98.800	111.06	98.800	110.98	2,219.60	226
2023-02-14	94.320	98.790	93.000	98.010	1,960.20	346
2023-02-13	93.000	97.250	92.640	96.000	1,920.00	600
2023-02-10	98.670	98.670	92.440	92.780	1,855.60	317
2023-02-09	105.56	105.56	96.780	97.480	1,949.60	423
2023-02-08	112.50	112.50	105.50	106.04	2,120.80	256
2023-02-07	115.05	115.05	109.50	111.09	2,221.80	426
2023-02-03	114.30	121.50	112.63	115.47	2,309.40	588
2023-02-02	105.30	121.09	105.30	117.10	2,342.00	25,682
2023-02-01	103.50	105.50	101.00	105.18	2,103.60	114
2023-01-31	101.12	105.08	101.00	103.59	2,071.80	54
2023-01-30	108.00	108.00	101.00	101.23	2,024.60	267
2023-01-27	100.21	109.99	100.21	107.21	2,144.20	13,912
2023-01-26	101.00	104.00	99.000	100.22	2,004.40	1,055
2023-01-25	100.29	100.72	96.000	100.72	2,014.40	153
2023-01-24	99.300	105.74	99.300	99.710	1,994.20	703
2023-01-23	98.000	101.29	98.000	99.600	1,992.00	1,322
2023-01-20	95.000	98.840	92.290	97.880	1,957.60	923
2023-01-19	92.320	95.000	90.000	92.550	1,851.00	287
2023-01-18	105.00	105.00	91.600	92.990	1,859.80	686
2023-01-17	100.00	105.36	94.930	104.15	2,083.00	12,312
2023-01-16	97.330	100.36	97.330	100.00	2,000.00	51
2023-01-13	95.010	104.99	93.040	97.300	1,946.00	49,919
2023-01-12	82.200	87.000	80.000	87.000	1,740.00	258
2023-01-11	77.500	83.500	77.400	81.200	1,624.00	1,542
2023-01-10	73.000	76.000	72.460	76.000	1,520.00	127
2023-01-09	72.000	77.160	72.000	74.700	1,494.00	400
2023-01-06	71.200	71.490	68.000	70.940	1,418.80	152
2023-01-05	70.300	70.730	68.210	70.510	1,410.20	1,456
2023-01-04	68.500	71.150	68.400	70.030	1,400.60	92
2023-01-03	71.000	72.770	67.010	67.990	1,359.80	239
2023-01-02	68.960	68.960	68.880	68.960	1,379.20	26
2022-12-30	65.420	67.550	65.420	66.960	1,339.20	515
2022-12-29	64.300	67.500	63.000	65.620	1,312.40	518
2022-12-28	64.180	65.640	63.370	64.540	1,290.80	423
2022-12-27	70.200	70.200	64.000	64.180	1,283.60	375
2022-12-26	70.200	73.770	70.200	71.040	1,420.80	12

← NewerPage 16 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.