Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 95.000 | 107.23 | 83.170 | 83.650 | 83.650 | 34,981 |
| 2025-05-16 | 72.500 | 122.56 | 72.500 | 95.060 | 95.060 | 86,564 |
| 2025-05-15 | 68.500 | 68.500 | 63.500 | 65.840 | 65.840 | 9,285 |
| 2025-05-14 | 63.210 | 70.290 | 63.210 | 69.010 | 69.010 | 11,698 |
| 2025-05-13 | 62.720 | 62.720 | 60.400 | 60.500 | 60.500 | 307 |
| 2025-05-12 | 62.500 | 64.950 | 61.740 | 61.840 | 61.840 | 5,166 |
| 2025-05-09 | 60.000 | 60.900 | 59.850 | 59.860 | 59.860 | 1,001 |
| 2025-05-08 | 58.000 | 61.000 | 58.000 | 61.000 | 61.000 | 4,171 |
| 2025-05-07 | 55.930 | 56.340 | 55.520 | 56.000 | 56.000 | 1,072 |
| 2025-05-06 | 57.200 | 57.200 | 55.160 | 55.500 | 55.500 | 2,211 |
| 2025-05-05 | 56.900 | 59.320 | 56.520 | 57.900 | 57.900 | 2,783 |
| 2025-05-02 | 58.150 | 60.050 | 57.000 | 57.340 | 57.340 | 5,217 |
| 2025-04-30 | 56.000 | 57.390 | 55.450 | 56.950 | 56.950 | 1,655 |
| 2025-04-29 | 58.500 | 58.510 | 57.500 | 57.900 | 57.900 | 3,156 |
| 2025-04-28 | 58.000 | 60.300 | 57.500 | 60.000 | 60.000 | 7,267 |
| 2025-04-25 | 55.500 | 56.260 | 54.600 | 55.950 | 55.950 | 1,108 |
| 2025-04-24 | 57.000 | 57.000 | 54.010 | 56.020 | 56.020 | 4,458 |
| 2025-04-23 | 53.000 | 57.580 | 53.000 | 55.370 | 55.370 | 14,549 |
| 2025-04-22 | 49.760 | 50.780 | 48.350 | 49.630 | 49.630 | 800 |
| 2025-04-21 | 50.780 | 50.780 | 47.840 | 48.630 | 48.630 | 3,007 |
| 2025-04-16 | 51.710 | 52.000 | 49.750 | 49.750 | 49.750 | 1,632 |
| 2025-04-15 | 52.840 | 52.840 | 50.850 | 51.720 | 51.720 | 1,051 |
| 2025-04-14 | 53.250 | 53.690 | 51.810 | 52.320 | 52.320 | 20,670 |
| 2025-04-11 | 52.000 | 52.840 | 50.810 | 52.840 | 52.840 | 2,133 |
| 2025-04-10 | 51.680 | 53.400 | 51.500 | 51.970 | 51.970 | 624 |
| 2025-04-09 | 49.770 | 55.500 | 48.710 | 54.080 | 54.080 | 3,329 |
| 2025-04-08 | 55.000 | 55.000 | 48.600 | 48.940 | 48.940 | 5,789 |
| 2025-04-07 | 56.500 | 56.500 | 47.480 | 51.640 | 51.640 | 4,240 |
| 2025-04-04 | 55.040 | 56.000 | 52.500 | 55.030 | 55.030 | 11,022 |
| 2025-04-03 | 56.000 | 57.000 | 54.000 | 55.450 | 55.450 | 15,833 |
| 2025-04-02 | 59.000 | 60.290 | 58.680 | 59.540 | 59.540 | 18,626 |
| 2025-04-01 | 62.230 | 62.230 | 55.890 | 57.450 | 57.450 | 25,585 |
| 2025-03-31 | 61.700 | 62.450 | 59.000 | 62.450 | 62.450 | 2,524 |
| 2025-03-28 | 66.360 | 66.360 | 60.000 | 61.520 | 61.520 | 6,844 |
| 2025-03-27 | 75.000 | 75.000 | 65.900 | 66.410 | 66.410 | 14,958 |
| 2025-03-26 | 76.000 | 76.000 | 71.900 | 72.180 | 72.180 | 11,095 |
| 2025-03-25 | 78.000 | 78.000 | 76.200 | 77.550 | 77.550 | 6,028 |
| 2025-03-24 | 80.000 | 81.340 | 77.910 | 81.340 | 81.340 | 3,288 |
| 2025-03-21 | 86.200 | 86.770 | 81.420 | 82.740 | 82.740 | 3,982 |
| 2025-03-20 | 87.870 | 89.110 | 83.000 | 85.620 | 85.620 | 6,950 |
| 2025-03-19 | 81.000 | 88.000 | 80.050 | 87.940 | 87.940 | 20,902 |
| 2025-03-18 | 70.000 | 76.000 | 70.000 | 74.360 | 74.360 | 5,008 |
| 2025-03-14 | 66.000 | 67.000 | 64.500 | 64.510 | 64.510 | 2,554 |
| 2025-03-13 | 66.610 | 67.350 | 62.800 | 64.940 | 64.940 | 6,910 |
| 2025-03-12 | 63.250 | 65.000 | 58.000 | 64.790 | 64.790 | 18,059 |
| 2025-03-11 | 61.040 | 63.000 | 61.040 | 62.000 | 62.000 | 2,304 |
| 2025-03-10 | 69.510 | 69.510 | 60.170 | 60.170 | 60.170 | 6,305 |
| 2025-03-07 | 68.510 | 69.990 | 67.650 | 69.990 | 69.990 | 1,752 |
| 2025-03-06 | 70.800 | 73.050 | 67.420 | 67.620 | 67.620 | 3,594 |
| 2025-03-05 | 71.500 | 73.330 | 69.210 | 70.620 | 70.620 | 5,770 |
| 2025-03-04 | 71.820 | 72.030 | 68.740 | 70.530 | 70.530 | 21,353 |
| 2025-03-03 | 80.000 | 80.000 | 71.820 | 71.990 | 71.990 | 7,258 |
| 2025-02-28 | 76.450 | 80.530 | 75.480 | 78.180 | 78.180 | 7,763 |
| 2025-02-27 | 83.990 | 91.000 | 79.570 | 79.600 | 79.600 | 6,303 |
| 2025-02-26 | 83.520 | 83.520 | 78.700 | 79.250 | 79.250 | 8,497 |
| 2025-02-25 | 83.590 | 83.590 | 81.000 | 82.760 | 82.760 | 5,048 |
| 2025-02-24 | 86.690 | 87.080 | 83.800 | 84.500 | 84.500 | 25,053 |
| 2025-02-21 | 90.000 | 90.000 | 86.150 | 86.550 | 86.550 | 4,008 |
| 2025-02-20 | 90.000 | 90.190 | 87.000 | 89.720 | 89.720 | 4,217 |
| 2025-02-19 | 93.400 | 94.150 | 90.620 | 90.880 | 90.880 | 4,489 |
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.