Virgin Galactic Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	44.700	44.800	43.930	44.360	44.360	4,109
2026-04-30	42.000	42.310	41.830	41.830	41.830	2,308
2026-04-29	41.500	41.500	39.880	41.350	41.350	3,689
2026-04-28	44.000	44.000	41.520	41.640	41.640	19,219
2026-04-27	46.700	46.700	43.330	44.200	44.200	5,430
2026-04-24	47.040	47.040	44.770	45.180	45.180	19,850
2026-04-23	50.000	50.000	47.030	47.670	47.670	26,136
2026-04-22	50.350	53.070	49.990	50.000	50.000	16,311
2026-04-21	52.300	53.300	50.520	51.370	51.370	50,774
2026-04-20	51.000	51.000	50.280	50.280	50.280	19,796
2026-04-17	52.000	52.930	51.000	51.030	51.030	10,762
2026-04-16	48.600	53.210	48.600	53.170	53.170	1,257
2026-04-15	49.000	49.030	47.450	49.030	49.030	31,061
2026-04-14	50.960	51.040	49.350	50.210	50.210	23,188
2026-04-13	53.000	53.000	49.210	51.950	51.950	6,010
2026-04-10	53.800	56.560	52.400	52.960	52.960	19,102
2026-04-09	50.020	53.500	49.500	51.800	51.800	2,761
2026-04-08	54.830	56.750	51.600	52.250	52.250	137,932
2026-04-07	53.230	55.000	48.710	52.000	52.000	31,191
2026-04-06	47.000	54.630	47.000	53.610	53.610	39,093
2026-04-01	43.960	44.400	42.160	42.520	42.520	2,517
2026-03-31	44.900	45.750	42.260	42.880	42.880	9,682
2026-03-30	40.620	40.620	38.770	39.480	39.480	2,318
2026-03-27	42.740	42.740	41.020	41.100	41.100	4,437
2026-03-26	44.740	44.740	42.700	43.000	43.000	3,354
2026-03-25	44.000	46.560	44.000	44.740	44.740	420
2026-03-24	44.000	44.000	42.780	43.600	43.600	2,458
2026-03-23	43.700	44.120	43.400	43.400	43.400	1,220
2026-03-20	44.750	44.750	43.500	43.500	43.500	5,662
2026-03-19	45.810	45.810	44.750	44.860	44.860	2,185
2026-03-18	46.260	47.000	45.820	45.820	45.820	4,090
2026-03-17	43.910	47.530	43.910	46.500	46.500	5,388
2026-03-13	45.300	45.300	44.000	44.310	44.310	1,884
2026-03-12	44.790	45.370	44.700	44.700	44.700	59
2026-03-11	44.480	45.140	44.480	45.140	45.140	69
2026-03-10	45.000	45.000	44.300	44.500	44.500	232
2026-03-09	44.600	44.950	43.760	44.950	44.950	1,145
2026-03-06	45.000	45.250	44.990	45.250	45.250	676
2026-03-05	46.020	46.500	45.080	45.080	45.080	1,055
2026-03-04	45.500	46.000	44.800	46.000	46.000	235
2026-03-03	46.000	46.250	44.850	45.000	45.000	7,149
2026-03-02	43.000	45.610	43.000	45.200	45.200	3,627
2026-02-27	45.480	45.480	43.310	43.500	43.500	5,974
2026-02-26	44.500	45.500	44.200	44.950	44.950	3,015
2026-02-25	44.060	45.000	44.060	44.990	44.990	921
2026-02-24	42.840	44.240	42.840	44.200	44.200	3,058
2026-02-23	42.000	42.080	41.430	41.880	41.880	1,535
2026-02-20	43.150	43.260	42.370	42.370	42.370	2,676
2026-02-19	43.430	43.690	42.800	43.530	43.530	2,363
2026-02-18	43.500	43.900	43.000	43.270	43.270	1,353
2026-02-17	43.450	43.470	42.620	43.470	43.470	3,256
2026-02-16	43.760	43.760	43.440	43.450	43.450	299
2026-02-13	44.000	45.280	43.720	43.840	43.840	4,005
2026-02-12	45.000	45.040	42.900	43.330	43.330	6,020
2026-02-11	45.000	45.400	44.290	45.250	45.250	3,285
2026-02-10	46.120	47.730	46.120	46.710	46.710	2,162
2026-02-09	44.160	46.500	43.620	46.440	46.440	3,235
2026-02-06	42.000	44.200	42.000	44.200	44.200	6,065
2026-02-05	44.660	44.660	41.040	41.040	41.040	8,322
2026-02-04	46.640	46.640	43.770	44.590	44.590	6,069

← NewerPage 3 of 5 · 252 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.