Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 90.000 | 93.000 | 88.900 | 92.490 | 92.490 | 10,015 |
| 2025-02-17 | 88.300 | 90.000 | 88.300 | 89.500 | 89.500 | 54 |
| 2025-02-14 | 88.300 | 90.010 | 86.500 | 88.600 | 88.600 | 2,757 |
| 2025-02-13 | 83.750 | 88.600 | 83.750 | 87.600 | 87.600 | 6,472 |
| 2025-02-12 | 85.900 | 85.900 | 83.000 | 84.550 | 84.550 | 690 |
| 2025-02-11 | 86.990 | 88.000 | 84.010 | 85.900 | 85.900 | 4,627 |
| 2025-02-10 | 87.010 | 91.000 | 85.410 | 88.700 | 88.700 | 7,025 |
| 2025-02-07 | 91.250 | 91.250 | 87.560 | 87.700 | 87.700 | 10,807 |
| 2025-02-06 | 93.600 | 94.750 | 91.660 | 91.880 | 91.880 | 7,099 |
| 2025-02-05 | 98.400 | 98.900 | 93.500 | 93.500 | 93.500 | 9,845 |
| 2025-02-04 | 95.000 | 97.800 | 92.130 | 97.800 | 97.800 | 6,670 |
| 2025-01-31 | 98.150 | 102.85 | 96.880 | 98.020 | 98.020 | 14,506 |
| 2025-01-30 | 92.600 | 98.650 | 92.600 | 97.950 | 97.950 | 7,785 |
| 2025-01-29 | 94.580 | 94.750 | 90.910 | 92.330 | 92.330 | 22,265 |
| 2025-01-28 | 103.87 | 103.87 | 94.500 | 95.070 | 95.070 | 24,098 |
| 2025-01-27 | 106.50 | 111.00 | 101.95 | 103.56 | 103.56 | 13,543 |
| 2025-01-24 | 110.00 | 115.29 | 108.07 | 108.60 | 108.60 | 5,507 |
| 2025-01-23 | 109.19 | 109.75 | 106.50 | 109.41 | 109.41 | 1,474 |
| 2025-01-22 | 113.49 | 114.79 | 109.60 | 110.03 | 110.03 | 1,068 |
| 2025-01-21 | 106.56 | 117.17 | 106.32 | 112.30 | 112.30 | 24,279 |
| 2025-01-20 | 106.61 | 108.77 | 106.61 | 107.50 | 107.50 | 947 |
| 2025-01-17 | 109.08 | 110.00 | 105.50 | 106.56 | 106.56 | 9,708 |
| 2025-01-16 | 110.11 | 111.58 | 110.11 | 110.50 | 110.50 | 4,992 |
| 2025-01-15 | 112.50 | 112.50 | 108.49 | 108.49 | 108.49 | 2,446 |
| 2025-01-14 | 115.65 | 115.65 | 109.35 | 109.55 | 109.55 | 3,959 |
| 2025-01-13 | 123.00 | 123.00 | 109.00 | 113.62 | 113.62 | 25,431 |
| 2025-01-10 | 120.00 | 121.55 | 115.60 | 121.00 | 121.00 | 22,392 |
| 2025-01-09 | 120.85 | 122.59 | 120.85 | 122.10 | 122.10 | 225 |
| 2025-01-08 | 127.58 | 127.58 | 118.95 | 121.11 | 121.11 | 12,263 |
| 2025-01-07 | 134.40 | 134.40 | 126.00 | 126.56 | 126.56 | 2,683 |
| 2025-01-06 | 136.00 | 136.00 | 131.56 | 131.56 | 131.56 | 248 |
| 2025-01-03 | 131.10 | 137.18 | 130.51 | 134.91 | 134.91 | 13,383 |
| 2025-01-02 | 123.75 | 126.00 | 122.69 | 124.80 | 124.80 | 835 |
| 2024-12-31 | 121.88 | 128.50 | 121.88 | 123.19 | 123.19 | 1,756 |
| 2024-12-30 | 129.50 | 129.50 | 119.60 | 123.03 | 123.03 | 13,870 |
| 2024-12-27 | 135.00 | 136.00 | 128.27 | 130.22 | 130.22 | 3,800 |
| 2024-12-26 | 124.58 | 134.00 | 123.94 | 130.50 | 130.50 | 8,220 |
| 2024-12-24 | 123.50 | 125.00 | 120.00 | 125.00 | 125.00 | 614 |
| 2024-12-23 | 123.25 | 124.89 | 122.47 | 123.10 | 123.10 | 4,396 |
| 2024-12-20 | 120.82 | 127.00 | 119.49 | 123.00 | 123.00 | 2,184 |
| 2024-12-19 | 127.00 | 127.00 | 120.98 | 121.74 | 121.74 | 8,918 |
| 2024-12-18 | 132.01 | 134.06 | 124.40 | 124.47 | 124.47 | 1,679 |
| 2024-12-17 | 131.68 | 136.01 | 129.20 | 132.68 | 132.68 | 2,327 |
| 2024-12-16 | 135.00 | 135.00 | 125.00 | 132.00 | 132.00 | 6,648 |
| 2024-12-13 | 130.50 | 132.02 | 129.38 | 131.00 | 131.00 | 1,572 |
| 2024-12-11 | 130.00 | 130.70 | 126.00 | 130.20 | 130.20 | 3,536 |
| 2024-12-10 | 131.75 | 133.04 | 129.17 | 131.89 | 131.89 | 1,923 |
| 2024-12-09 | 134.60 | 136.00 | 130.89 | 132.29 | 132.29 | 4,530 |
| 2024-12-06 | 129.50 | 132.45 | 126.40 | 129.91 | 129.91 | 5,953 |
| 2024-12-05 | 135.85 | 135.85 | 127.50 | 128.00 | 128.00 | 2,413 |
| 2024-12-04 | 136.64 | 136.64 | 132.50 | 135.66 | 135.66 | 10,448 |
| 2024-12-03 | 143.11 | 143.11 | 135.70 | 135.73 | 135.73 | 10,650 |
| 2024-12-02 | 154.00 | 155.00 | 142.28 | 145.90 | 145.90 | 5,030 |
| 2024-11-29 | 146.73 | 152.51 | 146.73 | 149.13 | 149.13 | 1,081 |
| 2024-11-28 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | 23 |
| 2024-11-27 | 150.93 | 152.65 | 143.05 | 143.05 | 143.05 | 1,841 |
| 2024-11-26 | 150.00 | 150.00 | 144.48 | 144.61 | 144.61 | 1,588 |
| 2024-11-25 | 151.88 | 162.00 | 145.00 | 151.42 | 151.42 | 38,088 |
| 2024-11-22 | 140.00 | 152.48 | 140.00 | 146.30 | 146.30 | 28,953 |
| 2024-11-21 | 136.21 | 140.12 | 135.00 | 137.30 | 137.30 | 738 |
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.