Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 57.770 | 57.770 | 54.900 | 55.720 | 55.720 | 8,834 |
| 2025-08-08 | 63.800 | 63.800 | 57.400 | 57.790 | 57.790 | 9,993 |
| 2025-08-07 | 70.020 | 70.020 | 63.870 | 64.650 | 64.650 | 9,420 |
| 2025-08-06 | 71.150 | 72.060 | 69.820 | 70.860 | 70.860 | 1,629 |
| 2025-08-05 | 74.300 | 74.340 | 73.200 | 74.340 | 74.340 | 1,116 |
| 2025-08-04 | 71.830 | 73.800 | 71.040 | 73.700 | 73.700 | 3,138 |
| 2025-08-01 | 67.500 | 70.820 | 67.500 | 70.100 | 70.100 | 890 |
| 2025-07-31 | 70.680 | 71.900 | 69.950 | 71.000 | 71.000 | 1,244 |
| 2025-07-30 | 71.640 | 71.640 | 68.290 | 68.440 | 68.440 | 2,058 |
| 2025-07-29 | 73.000 | 73.000 | 68.700 | 70.210 | 70.210 | 11,536 |
| 2025-07-28 | 76.620 | 76.620 | 73.000 | 73.450 | 73.450 | 5,622 |
| 2025-07-25 | 78.000 | 78.000 | 75.310 | 77.010 | 77.010 | 1,398 |
| 2025-07-24 | 82.510 | 82.510 | 78.750 | 80.170 | 80.170 | 3,807 |
| 2025-07-23 | 75.200 | 85.630 | 75.200 | 82.230 | 82.230 | 18,533 |
| 2025-07-22 | 80.370 | 82.500 | 73.480 | 75.050 | 75.050 | 13,821 |
| 2025-07-21 | 76.000 | 81.000 | 74.690 | 80.000 | 80.000 | 23,368 |
| 2025-07-18 | 69.990 | 77.160 | 67.390 | 72.810 | 72.810 | 24,014 |
| 2025-07-17 | 64.480 | 77.190 | 64.480 | 70.480 | 70.480 | 37,832 |
| 2025-07-16 | 60.600 | 61.350 | 58.370 | 60.870 | 60.870 | 7,350 |
| 2025-07-15 | 60.560 | 60.560 | 59.250 | 59.320 | 59.320 | 6,693 |
| 2025-07-14 | 58.700 | 60.310 | 58.250 | 59.950 | 59.950 | 6,708 |
| 2025-07-11 | 57.000 | 58.250 | 56.800 | 58.200 | 58.200 | 9,172 |
| 2025-07-10 | 54.010 | 56.800 | 53.880 | 56.700 | 56.700 | 7,508 |
| 2025-07-09 | 53.000 | 55.700 | 51.900 | 54.500 | 54.500 | 3,887 |
| 2025-07-08 | 51.800 | 53.100 | 51.800 | 52.000 | 52.000 | 2,868 |
| 2025-07-07 | 52.000 | 52.080 | 51.200 | 52.070 | 52.070 | 1,352 |
| 2025-07-04 | 53.200 | 53.360 | 53.200 | 53.360 | 53.360 | 119 |
| 2025-07-03 | 52.900 | 53.460 | 52.360 | 52.360 | 52.360 | 451 |
| 2025-07-02 | 53.600 | 54.450 | 53.200 | 53.480 | 53.480 | 2,632 |
| 2025-07-01 | 50.900 | 53.950 | 50.240 | 53.230 | 53.230 | 7,957 |
| 2025-06-30 | 54.000 | 54.400 | 51.580 | 51.750 | 51.750 | 6,772 |
| 2025-06-27 | 56.200 | 56.280 | 54.400 | 54.440 | 54.440 | 4,581 |
| 2025-06-26 | 55.450 | 56.000 | 55.450 | 56.000 | 56.000 | 732 |
| 2025-06-25 | 55.370 | 55.400 | 54.950 | 55.020 | 55.020 | 955 |
| 2025-06-24 | 56.800 | 56.800 | 55.740 | 55.770 | 55.770 | 3,672 |
| 2025-06-23 | 56.300 | 57.000 | 55.000 | 56.280 | 56.280 | 1,558 |
| 2025-06-20 | 57.360 | 57.360 | 56.000 | 57.250 | 57.250 | 1,238 |
| 2025-06-19 | 57.200 | 57.200 | 57.200 | 57.200 | 57.200 | 8 |
| 2025-06-18 | 56.000 | 57.100 | 56.000 | 56.940 | 56.940 | 1,630 |
| 2025-06-17 | 57.400 | 57.400 | 56.000 | 56.390 | 56.390 | 1,934 |
| 2025-06-16 | 57.070 | 58.700 | 57.070 | 57.530 | 57.530 | 1,015 |
| 2025-06-13 | 57.500 | 57.500 | 56.050 | 56.940 | 56.940 | 3,720 |
| 2025-06-12 | 59.000 | 59.000 | 57.200 | 57.270 | 57.270 | 6,597 |
| 2025-06-11 | 64.150 | 64.320 | 60.000 | 60.860 | 60.860 | 15,777 |
| 2025-06-10 | 65.000 | 66.910 | 63.440 | 64.800 | 64.800 | 12,871 |
| 2025-06-09 | 61.290 | 71.590 | 61.290 | 66.850 | 66.850 | 34,639 |
| 2025-06-06 | 65.000 | 69.000 | 61.500 | 61.760 | 61.760 | 14,335 |
| 2025-06-05 | 63.650 | 63.650 | 59.710 | 60.110 | 60.110 | 3,160 |
| 2025-06-04 | 63.200 | 65.480 | 61.940 | 64.030 | 64.030 | 9,496 |
| 2025-06-03 | 61.000 | 62.310 | 59.620 | 62.000 | 62.000 | 1,434 |
| 2025-06-02 | 62.530 | 62.530 | 59.610 | 60.740 | 60.740 | 974 |
| 2025-05-30 | 65.360 | 65.360 | 61.340 | 61.850 | 61.850 | 7,500 |
| 2025-05-29 | 66.940 | 66.940 | 63.550 | 64.460 | 64.460 | 6,800 |
| 2025-05-28 | 67.420 | 67.420 | 65.550 | 66.610 | 66.610 | 8,610 |
| 2025-05-27 | 71.880 | 71.880 | 67.000 | 67.420 | 67.420 | 17,228 |
| 2025-05-26 | 71.320 | 71.320 | 71.250 | 71.250 | 71.250 | 37 |
| 2025-05-23 | 68.600 | 74.940 | 68.250 | 71.250 | 71.250 | 6,102 |
| 2025-05-22 | 73.470 | 74.780 | 71.140 | 71.280 | 71.280 | 2,132 |
| 2025-05-21 | 77.550 | 77.550 | 70.900 | 72.330 | 72.330 | 7,129 |
| 2025-05-20 | 84.000 | 90.000 | 76.080 | 77.330 | 77.330 | 17,376 |
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.