Virgin Galactic Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	49.700	49.700	45.120	46.000	46.000	7,725
2026-01-30	52.500	52.500	49.350	50.000	50.000	9,196
2026-01-29	51.300	51.300	49.650	50.060	50.060	11,990
2026-01-28	54.560	54.560	52.000	52.440	52.440	36,635
2026-01-27	53.280	54.500	53.280	54.060	54.060	5,246
2026-01-26	53.500	53.500	51.750	52.150	52.150	49,833
2026-01-23	53.920	54.800	53.200	53.290	53.290	4,267
2026-01-22	53.500	56.720	53.500	56.160	56.160	5,450
2026-01-21	53.000	53.260	50.390	51.880	51.880	15,854
2026-01-20	54.820	55.070	52.880	53.000	53.000	7,835
2026-01-19	57.000	57.000	55.100	56.000	56.000	93
2026-01-16	55.310	58.400	54.720	54.720	54.720	16,595
2026-01-15	54.500	54.500	53.650	53.910	53.910	3,325
2026-01-14	55.050	56.000	54.300	54.910	54.910	5,209
2026-01-13	56.800	56.800	54.840	55.130	55.130	16,183
2026-01-12	57.000	57.150	54.730	57.150	57.150	8,905
2026-01-09	57.000	59.800	57.000	57.100	57.100	12,299
2026-01-08	57.190	58.100	56.300	56.420	56.420	1,407
2026-01-07	58.290	58.290	57.410	57.500	57.500	5,132
2026-01-06	58.800	59.500	57.000	59.490	59.490	7,612
2026-01-05	59.980	59.980	58.500	58.800	58.800	6,697
2026-01-02	58.500	59.940	57.020	59.200	59.200	16,089
2025-12-31	58.710	58.940	56.900	58.000	58.000	2,358
2025-12-30	57.480	59.350	57.470	59.060	59.060	10,297
2025-12-29	56.860	58.780	55.600	56.330	56.330	4,504
2025-12-26	59.700	59.700	55.840	56.530	56.530	21,084
2025-12-24	62.700	63.000	59.000	59.550	59.550	17,793
2025-12-23	66.000	67.140	64.000	64.000	64.000	6,831
2025-12-22	63.500	72.390	63.500	68.100	68.100	46,160
2025-12-19	59.700	64.160	59.700	63.500	63.500	16,205
2025-12-18	60.790	61.000	59.370	60.000	60.000	6,005
2025-12-17	56.450	60.840	55.000	59.000	59.000	12,617
2025-12-16	55.030	57.000	53.000	56.250	56.250	7,864
2025-12-15	63.000	63.000	52.920	54.400	54.400	30,538
2025-12-11	66.000	66.000	63.390	64.140	64.140	33,048
2025-12-10	71.000	71.000	65.350	66.290	66.290	10,581
2025-12-09	77.000	77.000	65.850	69.110	69.110	32,397
2025-12-08	80.000	83.000	79.360	82.580	82.580	1,946
2025-12-05	81.000	81.000	77.500	78.500	78.500	4,743
2025-12-04	78.000	81.600	77.800	80.040	80.040	3,798
2025-12-03	74.000	78.850	74.000	78.840	78.840	9,216
2025-12-02	72.000	73.050	72.000	72.000	72.000	2,963
2025-12-01	70.780	71.000	68.230	69.390	69.390	672
2025-11-28	68.990	71.250	68.660	69.920	69.920	12,954
2025-11-27	68.980	68.980	67.620	68.940	68.940	296
2025-11-26	64.800	68.000	64.610	68.000	68.000	25,437
2025-11-25	63.000	64.000	62.500	64.000	64.000	1,881
2025-11-24	62.830	62.830	60.310	61.650	61.650	2,221
2025-11-21	63.400	63.400	60.000	62.500	62.500	13,140
2025-11-20	65.770	69.000	63.500	63.570	63.570	54,546
2025-11-19	64.900	65.150	62.850	62.850	62.850	23,304
2025-11-18	65.290	65.580	62.000	65.500	65.500	24,240
2025-11-14	61.500	69.000	60.880	66.840	66.840	46,612
2025-11-13	67.400	67.400	60.630	61.180	61.180	67,073
2025-11-12	69.950	69.950	65.960	66.000	66.000	8,644
2025-11-11	65.690	67.490	64.500	67.490	67.490	4,802
2025-11-10	67.000	68.840	66.000	66.190	66.190	5,188
2025-11-07	66.500	66.500	62.110	66.390	66.390	7,623
2025-11-06	67.400	68.240	66.510	66.960	66.960	4,027
2025-11-05	67.150	68.500	65.000	67.910	67.910	22,560

← NewerPage 4 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.