Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 66.800 | 67.780 | 65.500 | 65.940 | 65.940 | 28,745 |
| 2025-11-03 | 72.800 | 72.800 | 67.000 | 67.340 | 67.340 | 4,305 |
| 2025-10-31 | 71.330 | 76.090 | 70.970 | 73.000 | 73.000 | 6,941 |
| 2025-10-30 | 72.450 | 73.430 | 71.180 | 71.180 | 71.180 | 1,202 |
| 2025-10-29 | 74.950 | 75.480 | 74.340 | 74.360 | 74.360 | 2,059 |
| 2025-10-28 | 77.000 | 77.000 | 73.600 | 74.410 | 74.410 | 686 |
| 2025-10-27 | 75.400 | 77.380 | 73.870 | 76.540 | 76.540 | 1,895 |
| 2025-10-24 | 74.000 | 78.770 | 73.460 | 73.510 | 73.510 | 2,638 |
| 2025-10-23 | 68.840 | 73.480 | 68.840 | 73.450 | 73.450 | 22,539 |
| 2025-10-22 | 71.000 | 71.100 | 65.740 | 68.390 | 68.390 | 26,333 |
| 2025-10-21 | 75.000 | 75.000 | 71.760 | 72.020 | 72.020 | 6,191 |
| 2025-10-20 | 75.470 | 77.160 | 74.580 | 76.320 | 76.320 | 9,160 |
| 2025-10-17 | 80.000 | 82.000 | 74.430 | 75.010 | 75.010 | 13,076 |
| 2025-10-16 | 84.990 | 94.000 | 80.510 | 81.270 | 81.270 | 4,035 |
| 2025-10-15 | 86.130 | 91.000 | 83.160 | 84.880 | 84.880 | 13,260 |
| 2025-10-14 | 75.230 | 85.890 | 75.120 | 83.470 | 83.470 | 17,647 |
| 2025-10-13 | 76.000 | 80.210 | 73.500 | 80.050 | 80.050 | 13,195 |
| 2025-10-10 | 76.000 | 86.000 | 75.000 | 75.580 | 75.580 | 34,251 |
| 2025-10-09 | 76.720 | 76.800 | 74.200 | 74.820 | 74.820 | 394 |
| 2025-10-08 | 75.300 | 80.000 | 73.500 | 75.340 | 75.340 | 7,546 |
| 2025-10-07 | 77.000 | 85.000 | 72.070 | 73.630 | 73.630 | 24,946 |
| 2025-10-06 | 78.310 | 80.000 | 74.950 | 75.110 | 75.110 | 2,587 |
| 2025-10-03 | 73.000 | 80.300 | 73.000 | 78.700 | 78.700 | 85,224 |
| 2025-10-02 | 72.000 | 75.000 | 71.000 | 73.800 | 73.800 | 2,914 |
| 2025-10-01 | 70.500 | 75.000 | 70.100 | 70.100 | 70.100 | 11,620 |
| 2025-09-30 | 64.450 | 71.140 | 64.450 | 70.960 | 70.960 | 15,262 |
| 2025-09-29 | 63.000 | 64.460 | 61.700 | 64.400 | 64.400 | 4,494 |
| 2025-09-26 | 63.890 | 64.750 | 61.670 | 62.540 | 62.540 | 1,280 |
| 2025-09-25 | 67.980 | 67.980 | 62.980 | 63.890 | 63.890 | 13,318 |
| 2025-09-24 | 73.100 | 73.100 | 68.180 | 69.540 | 69.540 | 3,021 |
| 2025-09-23 | 62.500 | 73.000 | 62.500 | 68.570 | 68.570 | 18,504 |
| 2025-09-22 | 60.900 | 64.490 | 60.900 | 62.000 | 62.000 | 5,199 |
| 2025-09-19 | 60.000 | 61.300 | 60.000 | 60.420 | 60.420 | 18,481 |
| 2025-09-18 | 61.100 | 61.100 | 59.850 | 60.520 | 60.520 | 215 |
| 2025-09-17 | 58.000 | 62.900 | 58.000 | 60.120 | 60.120 | 6,351 |
| 2025-09-15 | 63.000 | 63.000 | 59.580 | 60.050 | 60.050 | 7,799 |
| 2025-09-12 | 63.100 | 63.100 | 60.860 | 61.330 | 61.330 | 2,721 |
| 2025-09-11 | 60.120 | 62.490 | 60.100 | 60.640 | 60.640 | 6,546 |
| 2025-09-10 | 59.500 | 59.500 | 58.200 | 58.630 | 58.630 | 768 |
| 2025-09-09 | 60.600 | 60.600 | 58.750 | 59.420 | 59.420 | 3,345 |
| 2025-09-08 | 59.840 | 61.900 | 59.840 | 61.000 | 61.000 | 905 |
| 2025-09-05 | 57.500 | 60.200 | 57.500 | 60.180 | 60.180 | 3,619 |
| 2025-09-04 | 57.640 | 57.800 | 57.280 | 57.670 | 57.670 | 2,064 |
| 2025-09-03 | 58.200 | 58.200 | 57.250 | 58.060 | 58.060 | 1,020 |
| 2025-09-02 | 58.270 | 58.270 | 55.940 | 57.570 | 57.570 | 2,597 |
| 2025-09-01 | 58.270 | 60.500 | 58.000 | 60.500 | 60.500 | 67 |
| 2025-08-29 | 58.670 | 58.670 | 57.060 | 57.980 | 57.980 | 4,968 |
| 2025-08-28 | 57.200 | 58.880 | 56.910 | 58.460 | 58.460 | 2,028 |
| 2025-08-27 | 59.000 | 59.000 | 57.420 | 57.850 | 57.850 | 3,525 |
| 2025-08-26 | 61.000 | 61.000 | 58.580 | 58.830 | 58.830 | 2,054 |
| 2025-08-25 | 60.000 | 64.160 | 59.300 | 61.970 | 61.970 | 16,461 |
| 2025-08-22 | 59.000 | 59.000 | 56.960 | 58.090 | 58.090 | 10,694 |
| 2025-08-21 | 55.800 | 56.420 | 55.500 | 56.420 | 56.420 | 4,909 |
| 2025-08-20 | 57.350 | 57.350 | 55.800 | 56.480 | 56.480 | 1,627 |
| 2025-08-19 | 57.000 | 57.000 | 55.180 | 55.470 | 55.470 | 3,210 |
| 2025-08-18 | 57.000 | 57.280 | 56.150 | 56.180 | 56.180 | 2,145 |
| 2025-08-15 | 57.150 | 57.190 | 55.950 | 56.010 | 56.010 | 2,155 |
| 2025-08-14 | 56.930 | 57.000 | 55.400 | 56.710 | 56.710 | 6,743 |
| 2025-08-13 | 57.000 | 57.000 | 54.600 | 56.550 | 56.550 | 7,387 |
| 2025-08-12 | 56.640 | 56.640 | 54.800 | 55.470 | 55.470 | 2,571 |
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.