Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 102.12 | 102.12 | 98.000 | 98.820 | 1,976.40 | 300 |
| 2022-09-26 | 98.450 | 104.00 | 98.450 | 99.830 | 1,996.60 | 249 |
| 2022-09-23 | 98.480 | 99.990 | 96.640 | 98.450 | 1,969.00 | 101 |
| 2022-09-22 | 100.57 | 100.57 | 97.500 | 98.930 | 1,978.60 | 303 |
| 2022-09-21 | 102.00 | 104.50 | 100.00 | 101.91 | 2,038.20 | 204 |
| 2022-09-20 | 105.50 | 105.50 | 101.81 | 102.02 | 2,040.40 | 183 |
| 2022-09-19 | 110.37 | 110.37 | 104.47 | 105.61 | 2,112.20 | 396 |
| 2022-09-15 | 110.66 | 113.69 | 109.28 | 111.39 | 2,227.80 | 206 |
| 2022-09-14 | 112.00 | 112.00 | 107.83 | 110.21 | 2,204.20 | 229 |
| 2022-09-13 | 118.00 | 118.00 | 112.00 | 113.28 | 2,265.60 | 832 |
| 2022-09-12 | 118.81 | 121.69 | 117.25 | 119.99 | 2,399.80 | 378 |
| 2022-09-09 | 122.00 | 122.00 | 115.35 | 119.99 | 2,399.80 | 467 |
| 2022-09-08 | 121.46 | 127.00 | 121.00 | 124.62 | 2,492.40 | 293 |
| 2022-09-07 | 117.74 | 122.30 | 117.63 | 122.20 | 2,444.00 | 140 |
| 2022-09-06 | 118.45 | 118.45 | 116.41 | 117.74 | 2,354.80 | 116 |
| 2022-09-05 | 114.00 | 114.90 | 113.10 | 114.90 | 2,298.00 | 35 |
| 2022-09-02 | 114.00 | 117.78 | 112.88 | 114.00 | 2,280.00 | 303 |
| 2022-09-01 | 117.00 | 118.00 | 113.43 | 117.68 | 2,353.60 | 325 |
| 2022-08-31 | 123.01 | 123.01 | 118.00 | 120.29 | 2,405.80 | 43 |
| 2022-08-30 | 122.00 | 122.66 | 119.42 | 120.36 | 2,407.20 | 213 |
| 2022-08-29 | 119.00 | 121.40 | 118.00 | 120.30 | 2,406.00 | 171 |
| 2022-08-26 | 119.78 | 120.70 | 119.41 | 119.50 | 2,390.00 | 308 |
| 2022-08-25 | 124.00 | 126.50 | 123.23 | 124.09 | 2,481.80 | 194 |
| 2022-08-24 | 121.00 | 123.55 | 117.85 | 120.98 | 2,419.60 | 406 |
| 2022-08-23 | 122.45 | 124.18 | 119.00 | 119.13 | 2,382.60 | 263 |
| 2022-08-22 | 127.80 | 127.80 | 121.60 | 121.70 | 2,434.00 | 683 |
| 2022-08-19 | 134.00 | 134.00 | 127.50 | 128.10 | 2,562.00 | 452 |
| 2022-08-18 | 135.10 | 135.10 | 129.11 | 133.80 | 2,676.00 | 507 |
| 2022-08-17 | 139.50 | 139.50 | 134.80 | 135.86 | 2,717.20 | 533 |
| 2022-08-16 | 140.00 | 142.72 | 136.00 | 140.11 | 2,802.20 | 949 |
| 2022-08-15 | 144.00 | 145.00 | 138.90 | 141.00 | 2,820.00 | 372 |
| 2022-08-12 | 139.67 | 142.00 | 136.07 | 141.72 | 2,834.40 | 1,333 |
| 2022-08-11 | 142.00 | 146.20 | 136.50 | 139.89 | 2,797.80 | 1,128 |
| 2022-08-10 | 136.00 | 140.99 | 134.96 | 140.71 | 2,814.20 | 505 |
| 2022-08-09 | 138.00 | 140.50 | 132.97 | 134.00 | 2,680.00 | 319 |
| 2022-08-08 | 138.87 | 144.76 | 135.50 | 137.59 | 2,751.80 | 624 |
| 2022-08-05 | 157.98 | 157.98 | 136.99 | 138.15 | 2,763.00 | 1,810 |
| 2022-08-04 | 171.50 | 173.48 | 166.20 | 166.35 | 3,327.00 | 696 |
| 2022-08-03 | 164.00 | 169.78 | 164.00 | 168.93 | 3,378.60 | 642 |
| 2022-08-02 | 148.40 | 166.14 | 148.40 | 163.31 | 3,266.20 | 799 |
| 2022-08-01 | 150.96 | 152.63 | 148.65 | 151.55 | 3,031.00 | 495 |
| 2022-07-29 | 150.00 | 151.66 | 147.12 | 151.01 | 3,020.20 | 594 |
| 2022-07-28 | 146.20 | 150.12 | 142.10 | 148.84 | 2,976.80 | 254 |
| 2022-07-27 | 145.00 | 147.00 | 144.01 | 146.38 | 2,927.60 | 233 |
| 2022-07-26 | 145.50 | 145.50 | 140.20 | 142.90 | 2,858.00 | 254 |
| 2022-07-25 | 154.00 | 154.00 | 144.97 | 145.04 | 2,900.80 | 189 |
| 2022-07-22 | 156.83 | 158.25 | 149.50 | 150.24 | 3,004.80 | 513 |
| 2022-07-21 | 159.20 | 160.47 | 156.30 | 159.17 | 3,183.40 | 287 |
| 2022-07-20 | 155.00 | 159.83 | 155.00 | 158.92 | 3,178.40 | 445 |
| 2022-07-19 | 149.60 | 157.00 | 149.60 | 155.29 | 3,105.80 | 817 |
| 2022-07-18 | 150.94 | 157.95 | 147.73 | 147.75 | 2,955.00 | 878 |
| 2022-07-15 | 145.10 | 151.00 | 145.00 | 149.92 | 2,998.40 | 762 |
| 2022-07-14 | 144.49 | 145.60 | 141.47 | 144.49 | 2,889.80 | 262 |
| 2022-07-13 | 144.00 | 146.00 | 138.50 | 143.79 | 2,875.80 | 297 |
| 2022-07-12 | 137.51 | 144.98 | 136.72 | 143.68 | 2,873.60 | 528 |
| 2022-07-11 | 148.50 | 148.50 | 137.50 | 137.51 | 2,750.20 | 33,828 |
| 2022-07-08 | 147.00 | 151.00 | 144.46 | 148.95 | 2,979.00 | 308 |
| 2022-07-07 | 137.50 | 151.25 | 137.50 | 148.41 | 2,968.20 | 34,783 |
| 2022-07-06 | 130.00 | 137.50 | 130.00 | 132.69 | 2,653.80 | 310 |
| 2022-07-05 | 126.99 | 132.70 | 120.79 | 132.13 | 2,642.60 | 910 |
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.