Virgin Galactic Inc. (SPCE)
NYSE: SPCE
· Real-Time Price · USD
3.42
-0.05 (-1.44%)
At close: Sep 26, 2025, 3:59 PM
3.44
0.58%
After-hours: Sep 26, 2025, 07:57 PM EDT
SPCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.50 | 3.56 | 3.35 | 3.42 | 3.42 | -1.44% | 2,217,665 |
| Sep 25, 2025 | 3.60 | 3.65 | 3.37 | 3.47 | 3.47 | -7.22% | 4,014,100 |
| Sep 24, 2025 | 3.89 | 4.07 | 3.68 | 3.74 | 3.74 | -0.27% | 4,971,400 |
| Sep 23, 2025 | 3.39 | 4.00 | 3.39 | 3.75 | 3.75 | 11.61% | 13,405,700 |
| Sep 22, 2025 | 3.25 | 3.54 | 3.24 | 3.36 | 3.36 | 2.13% | 4,863,132 |
| Sep 19, 2025 | 3.31 | 3.36 | 3.27 | 3.29 | 3.29 | 0.00% | 2,946,700 |
| Sep 18, 2025 | 3.30 | 3.37 | 3.23 | 3.29 | 3.29 | 1.23% | 2,398,311 |
| Sep 17, 2025 | 3.28 | 3.43 | 3.24 | 3.25 | 3.25 | -0.91% | 4,456,700 |
| Sep 16, 2025 | 3.30 | 3.36 | 3.22 | 3.28 | 3.28 | 0.00% | 2,030,200 |
| Sep 15, 2025 | 3.35 | 3.46 | 3.23 | 3.28 | 3.28 | -0.91% | 2,806,700 |
| Sep 12, 2025 | 3.28 | 3.40 | 3.23 | 3.31 | 3.31 | 1.53% | 3,343,818 |
| Sep 11, 2025 | 3.14 | 3.42 | 3.13 | 3.26 | 3.26 | 4.15% | 4,044,000 |
| Sep 10, 2025 | 3.18 | 3.20 | 3.12 | 3.13 | 3.13 | -1.26% | 1,281,100 |
| Sep 9, 2025 | 3.20 | 3.24 | 3.14 | 3.17 | 3.17 | -2.46% | 1,125,700 |
| Sep 8, 2025 | 3.24 | 3.30 | 3.17 | 3.25 | 3.25 | 0.93% | 1,777,100 |
| Sep 5, 2025 | 3.12 | 3.25 | 3.06 | 3.22 | 3.22 | 4.55% | 2,182,419 |
| Sep 4, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | 0.00% | 738,448 |
| Sep 3, 2025 | 3.07 | 3.15 | 3.06 | 3.08 | 3.08 | -0.32% | 1,494,405 |
| Sep 2, 2025 | 3.07 | 3.12 | 2.98 | 3.09 | 3.09 | -0.64% | 1,775,700 |
| Aug 29, 2025 | 3.15 | 3.15 | 3.07 | 3.11 | 3.11 | -0.64% | 1,599,440 |