Virgin Galactic Holdings, Inc. historical data
| 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 |
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.