Virgin Galactic Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 135.00 | 135.50 | 133.00 | 133.32 | 133.32 | 1,660 |
| 2024-11-19 | 135.95 | 138.59 | 135.00 | 136.35 | 136.35 | 1,350 |
| 2024-11-15 | 136.00 | 140.10 | 136.00 | 138.43 | 138.43 | 2,940 |
| 2024-11-14 | 149.21 | 152.85 | 133.56 | 133.97 | 133.97 | 12,065 |
| 2024-11-13 | 147.00 | 168.00 | 146.09 | 146.99 | 146.99 | 15,681 |
| 2024-11-12 | 150.11 | 156.00 | 139.00 | 146.00 | 146.00 | 4,742 |
| 2024-11-11 | 130.00 | 156.70 | 130.00 | 152.59 | 152.59 | 30,983 |
| 2024-11-08 | 124.62 | 125.79 | 122.60 | 123.50 | 123.50 | 1,167 |
| 2024-11-07 | 140.00 | 140.00 | 123.29 | 125.62 | 125.62 | 33,480 |
| 2024-11-06 | 139.88 | 146.00 | 139.88 | 142.61 | 142.61 | 2,680 |
| 2024-11-05 | 131.50 | 138.10 | 131.50 | 138.00 | 138.00 | 14,937 |
| 2024-11-04 | 132.00 | 132.00 | 128.00 | 129.47 | 129.47 | 1,654 |
| 2024-11-01 | 134.05 | 135.52 | 133.03 | 135.47 | 135.47 | 736 |
| 2024-10-31 | 137.50 | 137.50 | 126.70 | 131.53 | 131.53 | 5,566 |
| 2024-10-30 | 147.36 | 149.59 | 137.50 | 137.59 | 137.59 | 4,028 |
| 2024-10-29 | 155.57 | 155.57 | 147.35 | 147.35 | 147.35 | 1,337 |
| 2024-10-28 | 147.00 | 156.26 | 146.23 | 153.78 | 153.78 | 49,438 |
| 2024-10-25 | 142.76 | 142.76 | 139.30 | 140.58 | 140.58 | 1,815 |
| 2024-10-24 | 140.62 | 146.00 | 140.62 | 141.72 | 141.72 | 1,599 |
| 2024-10-23 | 142.07 | 142.50 | 138.49 | 140.21 | 140.21 | 17,082 |
| 2024-10-22 | 143.43 | 150.67 | 143.43 | 145.09 | 145.09 | 4,333 |
| 2024-10-21 | 158.00 | 160.00 | 139.31 | 145.07 | 145.07 | 5,871 |
| 2024-10-18 | 141.41 | 155.53 | 141.41 | 153.64 | 153.64 | 3,384 |
| 2024-10-17 | 138.71 | 140.60 | 136.17 | 140.60 | 140.60 | 544 |
| 2024-10-16 | 134.88 | 146.57 | 134.88 | 141.86 | 141.86 | 2,692 |
| 2024-10-15 | 126.68 | 134.49 | 126.68 | 133.10 | 133.10 | 4,061 |
| 2024-10-14 | 120.10 | 127.64 | 119.04 | 127.32 | 127.32 | 6,184 |
| 2024-10-11 | 121.80 | 121.84 | 119.04 | 120.10 | 120.10 | 7,971 |
| 2024-10-10 | 119.50 | 120.17 | 117.01 | 119.89 | 119.89 | 2,807 |
| 2024-10-09 | 122.00 | 123.57 | 120.00 | 120.00 | 120.00 | 39,374 |
| 2024-10-08 | 119.38 | 120.29 | 117.36 | 119.80 | 119.80 | 1,656 |
| 2024-10-07 | 118.00 | 118.00 | 115.50 | 118.00 | 118.00 | 796 |
| 2024-10-04 | 114.19 | 118.00 | 112.33 | 117.50 | 117.50 | 1,863 |
| 2024-10-03 | 115.00 | 115.48 | 111.50 | 112.59 | 112.59 | 12,076 |
| 2024-10-02 | 116.00 | 117.30 | 112.00 | 117.00 | 117.00 | 7,485 |
| 2024-09-30 | 122.00 | 122.00 | 118.52 | 118.52 | 118.52 | 12,947 |
| 2024-09-27 | 122.00 | 125.00 | 122.00 | 122.01 | 122.01 | 2,505 |
| 2024-09-26 | 118.50 | 120.51 | 116.37 | 119.50 | 119.50 | 3,224 |
| 2024-09-25 | 117.50 | 118.70 | 114.85 | 116.00 | 116.00 | 3,368 |
| 2024-09-24 | 120.00 | 121.96 | 117.26 | 118.44 | 118.44 | 1,379 |
| 2024-09-23 | 120.00 | 120.00 | 116.65 | 118.00 | 118.00 | 2,984 |
| 2024-09-20 | 124.00 | 124.09 | 120.00 | 123.71 | 123.71 | 1,388 |
| 2024-09-19 | 130.33 | 130.50 | 125.00 | 125.00 | 125.00 | 773 |
| 2024-09-18 | 131.11 | 133.61 | 127.65 | 128.40 | 128.40 | 818 |
| 2024-09-17 | 133.87 | 134.00 | 127.00 | 133.43 | 133.43 | 3,758 |
| 2024-09-13 | 126.00 | 135.95 | 126.00 | 134.06 | 134.06 | 2,702 |
| 2024-09-12 | 124.41 | 125.60 | 122.87 | 122.87 | 122.87 | 719 |
| 2024-09-11 | 119.15 | 122.44 | 117.19 | 122.44 | 122.44 | 5,008 |
| 2024-09-10 | 118.08 | 119.50 | 116.50 | 119.15 | 119.15 | 1,221 |
| 2024-09-09 | 118.00 | 121.00 | 118.00 | 120.68 | 120.68 | 3,696 |
| 2024-09-06 | 119.51 | 120.99 | 115.85 | 116.45 | 116.45 | 2,890 |
| 2024-09-05 | 125.62 | 125.62 | 120.20 | 120.99 | 120.99 | 3,333 |
| 2024-09-04 | 123.79 | 127.50 | 121.00 | 125.62 | 125.62 | 14,978 |
| 2024-09-03 | 126.83 | 126.83 | 120.00 | 121.89 | 121.89 | 8,870 |
| 2024-09-02 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | 27 |
| 2024-08-30 | 131.80 | 131.80 | 130.40 | 131.30 | 131.30 | 389 |
| 2024-08-29 | 130.00 | 133.50 | 130.00 | 132.00 | 132.00 | 6,358 |
| 2024-08-28 | 132.12 | 132.20 | 125.00 | 125.00 | 125.00 | 2,830 |
| 2024-08-27 | 134.50 | 137.00 | 132.55 | 135.00 | 135.00 | 4,060 |
| 2024-08-26 | 134.35 | 141.99 | 134.35 | 136.00 | 136.00 | 8,682 |
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.