Virgin Galactic Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	73.000	73.490	69.160	70.720	1,414.40	153
2022-12-22	73.390	73.390	68.410	72.000	1,440.00	101
2022-12-21	72.270	74.780	72.270	73.740	1,474.80	152
2022-12-20	75.000	76.880	72.150	73.020	1,460.40	349
2022-12-19	82.000	82.000	74.830	75.020	1,500.40	259
2022-12-16	85.000	85.000	80.000	81.860	1,637.20	209
2022-12-15	90.000	90.000	83.800	84.020	1,680.40	1,344
2022-12-14	92.990	93.030	90.000	90.490	1,809.80	76
2022-12-13	92.340	99.500	91.000	92.040	1,840.80	154
2022-12-09	92.000	96.260	92.000	92.340	1,846.80	73
2022-12-08	89.520	93.100	88.890	91.970	1,839.40	355
2022-12-07	92.000	92.110	89.400	90.240	1,804.80	243
2022-12-06	99.600	99.600	91.000	91.970	1,839.40	203
2022-12-05	98.000	105.00	98.000	101.00	2,020.00	135
2022-12-02	97.000	99.710	96.700	98.900	1,978.00	43
2022-12-01	99.000	101.00	95.100	97.800	1,956.00	122
2022-11-30	95.600	98.500	91.990	98.440	1,968.80	157
2022-11-29	94.000	96.220	94.000	94.000	1,880.00	176
2022-11-28	97.040	97.910	91.460	91.840	1,836.80	128
2022-11-25	99.000	100.00	97.940	98.600	1,972.00	89
2022-11-24	99.600	100.30	99.600	100.30	2,006.00	4
2022-11-23	98.000	100.00	98.000	99.830	1,996.60	69
2022-11-22	99.980	99.980	96.990	97.500	1,950.00	338
2022-11-18	102.67	105.50	102.67	102.89	2,057.80	166
2022-11-17	101.52	103.12	101.52	102.05	2,041.00	85
2022-11-16	103.00	104.00	101.50	103.24	2,064.80	57
2022-11-15	108.50	108.85	105.00	105.91	2,118.20	118
2022-11-14	107.00	108.00	103.59	106.61	2,132.20	56
2022-11-11	102.42	108.00	102.42	107.98	2,159.60	244
2022-11-10	95.000	102.41	95.000	101.97	2,039.40	249
2022-11-09	97.000	101.00	93.000	93.100	1,862.00	150
2022-11-08	101.01	101.01	95.510	97.000	1,940.00	65
2022-11-07	95.010	101.91	94.540	101.54	2,030.80	717
2022-11-04	90.940	95.700	90.340	95.010	1,900.20	62
2022-11-03	94.260	94.260	87.750	90.500	1,810.00	395
2022-11-01	91.500	96.090	91.500	94.600	1,892.00	95
2022-10-31	92.000	93.010	91.760	91.990	1,839.80	40
2022-10-28	89.500	92.000	88.740	92.000	1,840.00	44
2022-10-27	91.000	92.960	90.000	90.000	1,800.00	76
2022-10-26	92.960	93.000	88.850	89.310	1,786.20	111
2022-10-25	89.100	93.400	89.100	92.500	1,850.00	188
2022-10-24	88.500	89.080	85.850	88.560	1,771.20	142
2022-10-21	85.000	87.920	82.500	87.820	1,756.40	225
2022-10-20	89.870	90.880	85.880	85.880	1,717.60	286
2022-10-19	93.460	93.460	89.740	89.980	1,799.60	237
2022-10-18	96.000	99.000	93.510	93.930	1,878.60	190
2022-10-17	92.680	95.980	92.680	94.770	1,895.40	34
2022-10-14	94.630	94.800	92.420	92.680	1,853.60	69
2022-10-13	96.000	96.000	90.000	94.470	1,889.40	123
2022-10-12	93.600	96.000	93.000	95.560	1,911.20	46
2022-10-11	97.680	97.680	92.350	94.080	1,881.60	188
2022-10-10	98.000	98.500	95.830	98.430	1,968.60	34
2022-10-07	103.00	103.00	96.370	97.050	1,941.00	568
2022-10-06	101.00	104.52	100.55	102.10	2,042.00	72
2022-10-05	103.33	103.33	98.000	101.83	2,036.60	220
2022-10-04	98.800	104.23	98.800	103.33	2,066.60	320
2022-10-03	95.000	98.690	94.800	97.780	1,955.60	305
2022-09-30	99.000	99.270	95.250	95.600	1,912.00	133
2022-09-29	100.00	100.00	95.700	98.150	1,963.00	95
2022-09-28	100.00	103.00	99.990	102.28	2,045.60	167

← NewerPage 17 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.