Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 253.19 | 256.62 | 246.50 | 251.72 | 5,034.40 | 295 |
| 2022-01-11 | 242.50 | 255.74 | 242.50 | 253.07 | 5,061.40 | 450 |
| 2022-01-10 | 254.00 | 254.50 | 239.00 | 241.41 | 4,828.20 | 44,921 |
| 2022-01-07 | 245.00 | 260.66 | 245.00 | 255.56 | 5,111.20 | 44,901 |
| 2022-01-06 | 248.25 | 252.60 | 232.00 | 242.74 | 4,854.80 | 768 |
| 2022-01-05 | 271.00 | 271.00 | 247.00 | 248.85 | 4,977.00 | 671 |
| 2022-01-04 | 278.00 | 278.41 | 264.50 | 270.90 | 5,418.00 | 503 |
| 2022-01-03 | 275.21 | 281.82 | 265.00 | 277.71 | 5,554.20 | 9,479 |
| 2021-12-31 | 283.79 | 288.97 | 274.00 | 274.68 | 5,493.60 | 8,328 |
| 2021-12-30 | 268.91 | 290.93 | 267.06 | 284.60 | 5,692.00 | 17,155 |
| 2021-12-29 | 286.97 | 286.97 | 265.00 | 268.04 | 5,360.80 | 1,404 |
| 2021-12-28 | 291.76 | 295.60 | 284.00 | 286.97 | 5,739.40 | 376 |
| 2021-12-27 | 301.00 | 301.00 | 289.00 | 290.31 | 5,806.20 | 425 |
| 2021-12-24 | 300.00 | 303.00 | 299.00 | 301.50 | 6,030.00 | 16 |
| 2021-12-23 | 303.36 | 303.36 | 293.00 | 299.96 | 5,999.20 | 353 |
| 2021-12-22 | 304.10 | 305.80 | 296.07 | 303.00 | 6,060.00 | 236 |
| 2021-12-21 | 290.50 | 305.50 | 290.00 | 303.78 | 6,075.60 | 270 |
| 2021-12-20 | 302.00 | 302.00 | 282.96 | 288.58 | 5,771.60 | 285 |
| 2021-12-17 | 295.00 | 305.75 | 281.99 | 299.58 | 5,991.60 | 288 |
| 2021-12-16 | 315.27 | 318.00 | 293.20 | 298.09 | 5,961.80 | 312 |
| 2021-12-15 | 311.00 | 315.00 | 292.32 | 309.86 | 6,197.20 | 781 |
| 2021-12-14 | 308.00 | 318.00 | 305.00 | 314.14 | 6,282.80 | 353 |
| 2021-12-13 | 318.06 | 324.03 | 304.00 | 311.31 | 6,226.20 | 502 |
| 2021-12-10 | 329.00 | 334.08 | 315.00 | 318.06 | 6,361.20 | 180 |
| 2021-12-09 | 340.00 | 347.95 | 325.96 | 329.30 | 6,586.00 | 455 |
| 2021-12-08 | 334.00 | 346.00 | 323.00 | 337.81 | 6,756.20 | 1,316 |
| 2021-12-07 | 319.24 | 334.90 | 319.24 | 329.00 | 6,580.00 | 158 |
| 2021-12-06 | 306.00 | 315.99 | 291.59 | 311.07 | 6,221.40 | 472 |
| 2021-12-03 | 340.00 | 340.00 | 301.10 | 305.72 | 6,114.40 | 848 |
| 2021-12-02 | 320.00 | 330.19 | 308.00 | 322.76 | 6,455.20 | 413 |
| 2021-12-01 | 354.00 | 354.00 | 317.00 | 319.13 | 6,382.60 | 3,714 |
| 2021-11-30 | 350.57 | 351.19 | 330.69 | 343.39 | 6,867.80 | 409 |
| 2021-11-29 | 363.03 | 364.50 | 348.11 | 350.57 | 7,011.40 | 479 |
| 2021-11-26 | 363.00 | 371.48 | 358.00 | 363.03 | 7,260.60 | 638 |
| 2021-11-25 | 367.00 | 369.00 | 364.00 | 365.00 | 7,300.00 | 35 |
| 2021-11-24 | 358.00 | 368.00 | 350.00 | 365.21 | 7,304.20 | 1,257 |
| 2021-11-23 | 358.87 | 366.11 | 347.29 | 356.56 | 7,131.20 | 878 |
| 2021-11-22 | 360.48 | 370.00 | 354.50 | 358.87 | 7,177.40 | 723 |
| 2021-11-19 | 362.66 | 366.41 | 356.59 | 360.48 | 7,209.60 | 765 |
| 2021-11-18 | 372.43 | 374.00 | 357.30 | 361.06 | 7,221.20 | 556 |
| 2021-11-17 | 385.00 | 385.00 | 367.00 | 369.93 | 7,398.60 | 955 |
| 2021-11-16 | 397.04 | 397.04 | 377.43 | 381.93 | 7,638.60 | 936 |
| 2021-11-12 | 398.96 | 402.00 | 393.36 | 395.07 | 7,901.40 | 745 |
| 2021-11-11 | 405.00 | 405.00 | 392.00 | 398.90 | 7,978.00 | 3,552 |
| 2021-11-10 | 426.04 | 439.00 | 407.88 | 418.13 | 8,362.60 | 51,806 |
| 2021-11-09 | 405.00 | 438.11 | 393.00 | 424.44 | 8,488.80 | 62,931 |
| 2021-11-08 | 397.50 | 406.00 | 394.01 | 402.93 | 8,058.60 | 2,995 |
| 2021-11-05 | 403.00 | 408.99 | 389.05 | 397.00 | 7,940.00 | 2,124 |
| 2021-11-04 | 411.20 | 414.29 | 401.41 | 402.78 | 8,055.60 | 1,519 |
| 2021-11-03 | 410.00 | 419.99 | 405.00 | 409.11 | 8,182.20 | 613 |
| 2021-11-01 | 386.00 | 410.00 | 386.00 | 407.27 | 8,145.40 | 820 |
| 2021-10-29 | 379.99 | 390.00 | 379.99 | 386.15 | 7,723.00 | 474 |
| 2021-10-28 | 373.01 | 380.01 | 372.00 | 378.50 | 7,570.00 | 508 |
| 2021-10-27 | 400.00 | 400.00 | 363.33 | 370.97 | 7,419.40 | 3,225 |
| 2021-10-26 | 400.05 | 404.00 | 394.50 | 395.93 | 7,918.60 | 863 |
| 2021-10-25 | 396.85 | 413.98 | 396.62 | 403.48 | 8,069.60 | 640 |
| 2021-10-22 | 400.00 | 400.10 | 389.50 | 396.24 | 7,924.80 | 5,539 |
| 2021-10-21 | 410.00 | 418.19 | 403.00 | 407.06 | 8,141.20 | 5,505 |
← NewerPage 21 of 21 · 1,258 trading days
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.