Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 127.00 | 127.00 | 125.00 | 127.00 | 2,540.00 | 15 |
| 2022-07-01 | 120.00 | 128.00 | 120.00 | 126.97 | 2,539.40 | 924 |
| 2022-06-30 | 121.00 | 123.50 | 115.70 | 120.30 | 2,406.00 | 324 |
| 2022-06-29 | 129.00 | 129.00 | 117.89 | 120.03 | 2,400.60 | 515 |
| 2022-06-28 | 134.00 | 134.00 | 126.80 | 127.23 | 2,544.60 | 242 |
| 2022-06-27 | 130.60 | 133.19 | 125.64 | 132.03 | 2,640.60 | 462 |
| 2022-06-24 | 130.90 | 134.40 | 128.74 | 130.91 | 2,618.20 | 563 |
| 2022-06-23 | 125.94 | 130.00 | 123.85 | 129.21 | 2,584.20 | 341 |
| 2022-06-22 | 122.00 | 131.20 | 120.00 | 125.82 | 2,516.40 | 437 |
| 2022-06-21 | 127.00 | 128.82 | 122.52 | 122.59 | 2,451.80 | 427 |
| 2022-06-20 | 127.00 | 130.00 | 122.00 | 127.63 | 2,552.60 | 13 |
| 2022-06-17 | 118.00 | 129.00 | 118.00 | 127.15 | 2,543.00 | 556 |
| 2022-06-16 | 124.09 | 124.09 | 115.50 | 117.54 | 2,350.80 | 358 |
| 2022-06-15 | 120.30 | 125.60 | 118.80 | 122.43 | 2,448.60 | 660 |
| 2022-06-14 | 119.23 | 120.30 | 114.74 | 118.80 | 2,376.00 | 507 |
| 2022-06-13 | 123.00 | 123.16 | 115.47 | 115.55 | 2,311.00 | 570 |
| 2022-06-10 | 130.50 | 133.20 | 125.71 | 126.65 | 2,533.00 | 478 |
| 2022-06-09 | 144.60 | 144.60 | 132.00 | 132.46 | 2,649.20 | 1,217 |
| 2022-06-08 | 135.00 | 146.50 | 135.00 | 144.63 | 2,892.60 | 1,024 |
| 2022-06-07 | 139.20 | 139.20 | 129.67 | 135.52 | 2,710.40 | 741 |
| 2022-06-06 | 137.50 | 141.06 | 136.00 | 138.28 | 2,765.60 | 153 |
| 2022-06-03 | 141.00 | 141.00 | 135.00 | 136.33 | 2,726.60 | 361 |
| 2022-06-02 | 135.00 | 144.00 | 133.00 | 141.34 | 2,826.80 | 502 |
| 2022-06-01 | 140.00 | 140.00 | 131.00 | 133.78 | 2,675.60 | 325 |
| 2022-05-31 | 143.78 | 143.78 | 135.00 | 137.22 | 2,744.40 | 605 |
| 2022-05-30 | 138.40 | 146.00 | 138.40 | 143.78 | 2,875.60 | 48 |
| 2022-05-27 | 133.51 | 140.95 | 133.51 | 138.16 | 2,763.20 | 719 |
| 2022-05-26 | 126.70 | 137.00 | 126.70 | 132.21 | 2,644.20 | 419 |
| 2022-05-25 | 123.00 | 129.00 | 122.09 | 128.21 | 2,564.20 | 239 |
| 2022-05-24 | 126.00 | 126.00 | 120.89 | 123.00 | 2,460.00 | 545 |
| 2022-05-23 | 127.89 | 132.00 | 124.50 | 129.57 | 2,591.40 | 631 |
| 2022-05-20 | 133.00 | 133.00 | 125.00 | 129.52 | 2,590.40 | 344 |
| 2022-05-19 | 127.95 | 137.15 | 126.83 | 131.54 | 2,630.80 | 375 |
| 2022-05-18 | 133.00 | 138.15 | 126.83 | 127.95 | 2,559.00 | 456 |
| 2022-05-17 | 126.00 | 136.00 | 126.00 | 133.65 | 2,673.00 | 1,042 |
| 2022-05-16 | 135.00 | 135.00 | 124.70 | 124.88 | 2,497.60 | 803 |
| 2022-05-13 | 122.71 | 134.00 | 122.71 | 130.82 | 2,616.40 | 959 |
| 2022-05-12 | 111.00 | 125.00 | 105.35 | 117.73 | 2,354.60 | 953 |
| 2022-05-11 | 120.00 | 122.99 | 109.30 | 109.91 | 2,198.20 | 787 |
| 2022-05-10 | 127.00 | 131.00 | 114.50 | 119.11 | 2,382.20 | 1,979 |
| 2022-05-09 | 140.00 | 140.00 | 124.00 | 124.39 | 2,487.80 | 814 |
| 2022-05-06 | 148.80 | 148.80 | 128.90 | 137.30 | 2,746.00 | 1,293 |
| 2022-05-05 | 161.01 | 161.01 | 150.50 | 152.48 | 3,049.60 | 2,177 |
| 2022-05-04 | 159.00 | 166.78 | 152.51 | 165.04 | 3,300.80 | 571 |
| 2022-05-03 | 162.00 | 164.33 | 158.33 | 161.62 | 3,232.40 | 227 |
| 2022-05-02 | 153.40 | 161.40 | 152.00 | 160.99 | 3,219.80 | 594 |
| 2022-04-29 | 160.00 | 165.00 | 153.36 | 153.75 | 3,075.00 | 889 |
| 2022-04-28 | 162.30 | 163.50 | 151.00 | 161.93 | 3,238.60 | 846 |
| 2022-04-27 | 159.50 | 164.15 | 155.70 | 157.61 | 3,152.20 | 408 |
| 2022-04-26 | 167.00 | 167.93 | 159.26 | 159.34 | 3,186.80 | 466 |
| 2022-04-25 | 160.00 | 170.27 | 160.00 | 167.92 | 3,358.40 | 283 |
| 2022-04-22 | 163.60 | 168.30 | 158.00 | 162.20 | 3,244.00 | 597 |
| 2022-04-21 | 172.00 | 175.00 | 159.24 | 161.80 | 3,236.00 | 823 |
| 2022-04-20 | 182.78 | 183.15 | 168.39 | 168.83 | 3,376.60 | 675 |
| 2022-04-19 | 170.60 | 184.76 | 169.45 | 183.70 | 3,674.00 | 686 |
| 2022-04-18 | 180.03 | 180.59 | 167.00 | 169.45 | 3,389.00 | 775 |
| 2022-04-13 | 176.20 | 182.00 | 173.50 | 180.03 | 3,600.60 | 1,051 |
| 2022-04-12 | 176.60 | 183.00 | 171.08 | 174.78 | 3,495.60 | 1,644 |
| 2022-04-11 | 175.00 | 181.99 | 167.58 | 173.31 | 3,466.20 | 1,236 |
| 2022-04-08 | 183.00 | 183.00 | 173.35 | 174.58 | 3,491.60 | 1,018 |
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.