Virgin Galactic Holdings Inc (SPCE) Historical Stock Data
4.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPCE is up 0.78% a day on average. There have been 14 days where Virgin Galactic Holdings Inc closed green and 16 days where SPCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.25 | 4.49 | ↑$0.24 (5.65%) | 4.18 | 4.50 | 4.35M |
| 2025-12-03 | 3.92 | 4.35 | ↑$0.43 (10.97%) | 3.88 | 4.37 | 3.53M |
| 2025-12-02 | 3.85 | 3.90 | ↑$0.05 (1.30%) | 3.83 | 4.01 | 1.99M |
| 2025-12-01 | 3.82 | 3.79 | ↓$0.03 (-0.79%) | 3.71 | 3.92 | 1.45M |
| 2025-11-28 | 3.72 | 3.87 | ↑$0.15 (4.03%) | 3.72 | 3.90 | 1.77M |
| 2025-11-26 | 3.54 | 3.70 | ↑$0.16 (4.52%) | 3.50 | 3.73 | 1.74M |
| 2025-11-25 | 3.36 | 3.51 | ↑$0.15 (4.46%) | 3.34 | 3.53 | 1.81M |
| 2025-11-24 | 3.38 | 3.36 | ↓$0.02 (-0.59%) | 3.20 | 3.39 | 2.73M |
| 2025-11-21 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.22 | 3.50 | 2.54M |
| 2025-11-20 | 3.55 | 3.43 | ↓$0.12 (-3.38%) | 3.43 | 3.78 | 3.38M |
| 2025-11-19 | 3.62 | 3.46 | ↓$0.16 (-4.42%) | 3.41 | 3.62 | 1.97M |
| 2025-11-18 | 3.50 | 3.55 | ↑$0.05 (1.43%) | 3.35 | 3.59 | 2.50M |
| 2025-11-17 | 3.65 | 3.58 | ↓$0.07 (-1.92%) | 3.51 | 3.76 | 2.59M |
| 2025-11-14 | 3.26 | 3.67 | ↑$0.41 (12.58%) | 3.25 | 3.79 | 6.10M |
| 2025-11-13 | 3.56 | 3.31 | ↓$0.25 (-7.02%) | 3.28 | 3.60 | 4.63M |
| 2025-11-12 | 3.68 | 3.62 | ↓$0.06 (-1.63%) | 3.60 | 3.83 | 2.20M |
| 2025-11-11 | 3.60 | 3.64 | ↑$0.04 (1.11%) | 3.50 | 3.64 | 1.99M |
| 2025-11-10 | 3.70 | 3.59 | ↓$0.11 (-2.97%) | 3.58 | 3.75 | 1.62M |
| 2025-11-07 | 3.50 | 3.59 | ↑$0.09 (2.57%) | 3.35 | 3.61 | 2.42M |
| 2025-11-06 | 3.66 | 3.58 | ↓$0.08 (-2.19%) | 3.56 | 3.70 | 1.83M |
| 2025-11-05 | 3.48 | 3.64 | ↑$0.16 (4.60%) | 3.47 | 3.73 | 2.80M |
| 2025-11-04 | 3.56 | 3.50 | ↓$0.06 (-1.69%) | 3.50 | 3.68 | 3M |
| 2025-11-03 | 3.95 | 3.66 | ↓$0.29 (-7.34%) | 3.62 | 3.95 | 3.62M |
| 2025-10-31 | 3.83 | 3.94 | ↑$0.11 (2.87%) | 3.78 | 4.20 | 7.66M |
| 2025-10-30 | 3.92 | 3.82 | ↓$0.10 (-2.55%) | 3.81 | 3.97 | 2.63M |
| 2025-10-29 | 4.06 | 4.02 | ↓$0.04 (-0.99%) | 3.97 | 4.17 | 2.97M |
| 2025-10-28 | 4.16 | 4.05 | ↓$0.11 (-2.64%) | 3.98 | 4.16 | 3.57M |
| 2025-10-27 | 4.10 | 4.17 | ↑$0.07 (1.71%) | 4.00 | 4.22 | 3.46M |
| 2025-10-24 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 3.98 | 4.28 | 4.40M |
| 2025-10-23 | 3.73 | 3.97 | ↑$0.24 (6.43%) | 3.67 | 4.03 | 3.74M |
Create an account or log in to view more rows.
$SPCE not worrying
$SPCE Market is going to crash hard tomorrow.
$SPCE bear trap
$SPCE Stair stepping nicely
$SPCE whats the target for Friday close?
$SPCE this is going to skyrocket tmr!!!
$SPCE Move up
let's buy
$SPCE love this stock!!!!
$SPCE added more calls on that drop
$SPCE Short again!! 😀 😀