Virgin Galactic Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	45.460	45.460	43.600	43.700	43.700	21,490
2026-07-23	46.130	46.650	45.080	45.680	45.680	9,823
2026-07-22	48.240	49.120	46.500	46.500	46.500	5,520
2026-07-21	44.840	48.110	44.740	47.870	47.870	36,070
2026-07-20	44.840	46.010	42.500	44.760	44.760	13,991
2026-07-17	44.940	45.740	43.870	44.540	44.540	8,673
2026-07-16	47.360	47.590	44.990	45.060	45.060	23,416
2026-07-15	45.800	50.010	45.800	47.000	47.000	36,013
2026-07-14	44.100	46.320	44.100	45.910	45.910	32,684
2026-07-13	45.160	45.160	41.760	42.510	42.510	40,790
2026-07-10	45.670	45.950	44.900	45.160	45.160	8,593
2026-07-09	46.700	48.680	45.800	45.980	45.980	6,973
2026-07-08	46.700	47.380	45.500	46.530	46.530	7,392
2026-07-07	46.750	46.750	44.010	45.410	45.410	12,910
2026-07-06	46.500	47.780	46.050	46.720	46.720	11,836
2026-07-03	48.000	48.240	47.950	48.000	48.000	499
2026-07-02	50.850	51.350	47.390	47.450	47.450	31,651
2026-07-01	52.120	54.250	49.390	49.570	49.570	23,264
2026-06-30	51.720	52.270	49.950	49.950	49.950	9,521
2026-06-29	51.270	51.750	51.000	51.490	51.490	1,456
2026-06-26	43.900	52.000	43.800	50.760	50.760	29,391
2026-06-25	48.100	48.100	44.200	44.360	44.360	17,995
2026-06-24	52.910	52.910	48.130	48.230	48.230	18,855
2026-06-23	55.610	55.610	52.250	52.980	52.980	20,219
2026-06-22	61.000	61.000	52.960	54.990	54.990	55,645
2026-06-19	60.500	61.900	60.500	60.690	60.690	782
2026-06-18	59.010	61.610	57.250	60.470	60.470	11,986
2026-06-17	57.460	63.700	57.460	60.250	60.250	12,180
2026-06-16	60.000	60.250	56.160	56.990	56.990	35,766
2026-06-15	67.430	71.360	61.390	61.800	61.800	48,479
2026-06-12	99.000	99.000	61.600	67.350	67.350	106,559
2026-06-11	82.240	105.49	81.220	102.95	102.95	81,806
2026-06-10	83.000	85.000	74.880	81.480	81.480	80,250
2026-06-09	72.900	84.730	72.900	80.100	80.100	141,161
2026-06-08	76.920	79.000	72.330	73.700	73.700	11,118
2026-06-05	80.430	82.680	73.720	76.260	76.260	19,741
2026-06-04	74.120	88.940	71.750	82.950	82.950	95,842
2026-06-03	79.000	86.430	72.830	73.790	73.790	32,577
2026-06-02	130.00	130.00	78.270	80.860	80.860	69,278
2026-06-01	113.00	154.00	109.41	131.64	131.64	334,807
2026-05-29	79.000	113.50	75.650	109.75	109.75	136,924
2026-05-28	65.400	78.160	64.450	77.810	77.810	57,872
2026-05-27	65.000	66.500	61.170	64.980	64.980	35,268
2026-05-26	57.000	67.070	54.400	61.240	61.240	64,547
2026-05-25	55.000	56.180	55.000	55.700	55.700	500
2026-05-22	49.000	58.770	49.000	56.150	56.150	74,736
2026-05-21	42.920	47.200	42.920	47.200	47.200	18,808
2026-05-20	43.600	43.600	42.110	42.780	42.780	10,247
2026-05-19	44.020	44.020	42.090	43.380	43.380	8,241
2026-05-18	48.990	50.010	44.300	44.940	44.940	18,380
2026-05-15	51.000	54.000	46.850	48.760	48.760	7,014
2026-05-14	49.880	50.900	49.000	50.720	50.720	17,346
2026-05-13	51.000	51.000	48.300	49.500	49.500	5,551
2026-05-12	48.900	49.540	46.850	48.750	48.750	9,809
2026-05-11	48.480	51.670	48.090	50.110	50.110	10,474
2026-05-08	43.210	51.850	43.210	50.610	50.610	50,446
2026-05-07	45.200	45.200	43.450	43.520	43.520	2,675
2026-05-06	43.000	45.610	43.000	45.100	45.100	4,545
2026-05-05	43.100	43.240	42.000	42.910	42.910	4,749
2026-05-04	44.700	44.800	43.930	44.360	44.360	4,109

← NewerPage 2 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.