Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 183.00 | 183.00 | 173.35 | 174.58 | 3,491.60 | 1,018 |
| 2022-04-07 | 184.00 | 186.14 | 172.94 | 182.88 | 3,657.60 | 1,127 |
| 2022-04-06 | 187.00 | 188.00 | 176.56 | 183.00 | 3,660.00 | 1,439 |
| 2022-04-05 | 207.37 | 211.16 | 191.91 | 193.17 | 3,863.40 | 939 |
| 2022-04-04 | 200.00 | 211.00 | 199.30 | 208.63 | 4,172.60 | 969 |
| 2022-04-01 | 198.00 | 205.30 | 193.51 | 197.55 | 3,951.00 | 789 |
| 2022-03-31 | 211.33 | 211.33 | 196.90 | 196.91 | 3,938.20 | 56,911 |
| 2022-03-30 | 220.00 | 220.57 | 208.43 | 211.96 | 4,239.20 | 57,623 |
| 2022-03-29 | 198.20 | 224.00 | 197.58 | 221.72 | 4,434.40 | 2,807 |
| 2022-03-28 | 190.00 | 199.00 | 186.16 | 195.24 | 3,904.80 | 1,801 |
| 2022-03-25 | 195.00 | 195.00 | 185.75 | 187.57 | 3,751.40 | 1,884 |
| 2022-03-24 | 195.00 | 197.20 | 187.81 | 193.74 | 3,874.80 | 901 |
| 2022-03-23 | 192.09 | 198.50 | 188.48 | 194.25 | 3,885.00 | 1,343 |
| 2022-03-22 | 186.44 | 198.00 | 186.44 | 195.09 | 3,901.80 | 1,875 |
| 2022-03-18 | 183.99 | 194.00 | 181.35 | 190.51 | 3,810.20 | 2,381 |
| 2022-03-17 | 164.00 | 183.99 | 164.00 | 183.47 | 3,669.40 | 1,212 |
| 2022-03-16 | 150.11 | 164.49 | 150.11 | 164.30 | 3,286.00 | 899 |
| 2022-03-15 | 142.80 | 153.00 | 139.99 | 152.76 | 3,055.20 | 977 |
| 2022-03-14 | 153.50 | 153.50 | 140.39 | 141.51 | 2,830.20 | 1,353 |
| 2022-03-11 | 160.00 | 161.00 | 152.50 | 153.16 | 3,063.20 | 1,013 |
| 2022-03-10 | 164.00 | 164.00 | 154.99 | 159.18 | 3,183.60 | 1,446 |
| 2022-03-09 | 165.00 | 166.10 | 160.30 | 164.22 | 3,284.40 | 1,112 |
| 2022-03-08 | 158.44 | 166.16 | 151.59 | 159.50 | 3,190.00 | 1,692 |
| 2022-03-07 | 168.74 | 171.50 | 158.00 | 158.80 | 3,176.00 | 1,119 |
| 2022-03-04 | 171.00 | 173.00 | 163.80 | 164.10 | 3,282.00 | 1,012 |
| 2022-03-03 | 195.00 | 195.00 | 169.50 | 170.17 | 3,403.40 | 1,651 |
| 2022-03-02 | 194.50 | 198.59 | 189.00 | 195.90 | 3,918.00 | 890 |
| 2022-03-01 | 197.33 | 204.80 | 191.33 | 192.01 | 3,840.20 | 3,616 |
| 2022-02-28 | 187.30 | 200.11 | 185.26 | 197.25 | 3,945.00 | 1,745 |
| 2022-02-25 | 185.00 | 187.27 | 174.69 | 186.25 | 3,725.00 | 2,313 |
| 2022-02-24 | 157.99 | 185.00 | 153.34 | 183.95 | 3,679.00 | 2,285 |
| 2022-02-23 | 170.00 | 183.98 | 162.00 | 163.36 | 3,267.20 | 160,030 |
| 2022-02-22 | 171.00 | 171.00 | 156.38 | 159.03 | 3,180.60 | 1,510 |
| 2022-02-21 | 173.00 | 179.00 | 170.00 | 171.00 | 3,420.00 | 125 |
| 2022-02-18 | 189.11 | 189.11 | 167.90 | 170.02 | 3,400.40 | 43,507 |
| 2022-02-17 | 204.00 | 204.00 | 180.00 | 182.62 | 3,652.40 | 24,730 |
| 2022-02-16 | 219.04 | 219.04 | 197.01 | 203.40 | 4,068.00 | 43,089 |
| 2022-02-15 | 179.00 | 223.59 | 179.00 | 219.02 | 4,380.40 | 139,734 |
| 2022-02-14 | 173.70 | 175.49 | 165.00 | 167.08 | 3,341.60 | 774 |
| 2022-02-11 | 188.00 | 188.00 | 171.00 | 173.08 | 3,461.60 | 502 |
| 2022-02-10 | 185.00 | 193.00 | 182.00 | 182.72 | 3,654.40 | 731 |
| 2022-02-09 | 181.00 | 188.99 | 179.00 | 187.09 | 3,741.80 | 1,012 |
| 2022-02-08 | 187.21 | 187.21 | 172.09 | 180.15 | 3,603.00 | 2,212 |
| 2022-02-04 | 180.38 | 187.59 | 177.92 | 186.50 | 3,730.00 | 904 |
| 2022-02-03 | 192.66 | 192.66 | 173.95 | 174.32 | 3,486.40 | 28,334 |
| 2022-02-02 | 200.99 | 201.59 | 190.00 | 191.83 | 3,836.60 | 14,026 |
| 2022-02-01 | 192.51 | 202.49 | 189.00 | 198.72 | 3,974.40 | 13,880 |
| 2022-01-31 | 170.00 | 190.50 | 170.00 | 190.32 | 3,806.40 | 27,836 |
| 2022-01-28 | 166.00 | 169.70 | 159.30 | 168.52 | 3,370.40 | 1,025 |
| 2022-01-27 | 177.00 | 180.00 | 164.00 | 165.31 | 3,306.20 | 1,288 |
| 2022-01-26 | 180.11 | 189.98 | 174.02 | 175.85 | 3,517.00 | 1,089 |
| 2022-01-25 | 178.00 | 179.64 | 169.02 | 175.11 | 3,502.20 | 514 |
| 2022-01-24 | 173.30 | 177.23 | 157.00 | 175.02 | 3,500.40 | 932 |
| 2022-01-21 | 188.10 | 191.99 | 173.50 | 174.89 | 3,497.80 | 750 |
| 2022-01-20 | 189.99 | 200.00 | 187.00 | 188.16 | 3,763.20 | 1,310 |
| 2022-01-19 | 195.00 | 199.99 | 185.00 | 187.96 | 3,759.20 | 791 |
| 2022-01-18 | 209.95 | 209.95 | 190.59 | 191.72 | 3,834.40 | 3,256 |
| 2022-01-17 | 206.00 | 211.50 | 205.50 | 209.95 | 4,199.00 | 72 |
| 2022-01-14 | 204.00 | 206.98 | 198.75 | 205.47 | 4,109.40 | 1,879 |
| 2022-01-13 | 239.00 | 239.00 | 203.80 | 204.10 | 4,082.00 | 6,370 |
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.