Virgin Galactic Inc. (SPCE)
3.00
-0.25 (-7.69%)
At close: Mar 28, 2025, 3:59 PM
3.02
0.48%
After-hours: Mar 28, 2025, 06:59 PM EDT
SPCE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.24 | 3.24 | 2.92 | 3.01 | -0.24 | -7.38% | 2,630,212 |
| Mar 27, 2025 | 3.55 | 3.55 | 3.23 | 3.25 | -0.33 | -9.22% | 2,130,843 |
| Mar 26, 2025 | 3.76 | 3.83 | 3.55 | 3.58 | -0.25 | -6.53% | 1,818,333 |
| Mar 25, 2025 | 4.08 | 4.09 | 3.77 | 3.83 | -0.21 | -5.20% | 1,771,600 |
| Mar 24, 2025 | 4.14 | 4.17 | 3.86 | 4.04 | -0.06 | -1.46% | 1,971,000 |
| Mar 21, 2025 | 4.15 | 4.32 | 4.02 | 4.10 | -0.16 | -3.76% | 2,933,446 |
| Mar 20, 2025 | 4.30 | 4.44 | 4.06 | 4.26 | -0.10 | -2.29% | 2,911,628 |
| Mar 19, 2025 | 3.95 | 4.43 | 3.82 | 4.36 | 0.58 | 15.34% | 7,559,910 |
| Mar 18, 2025 | 3.50 | 3.84 | 3.44 | 3.78 | 0.31 | 8.93% | 3,054,832 |
| Mar 17, 2025 | 3.30 | 3.56 | 3.26 | 3.47 | 0.24 | 7.43% | 1,978,731 |
| Mar 14, 2025 | 3.30 | 3.38 | 3.21 | 3.23 | -0.03 | -0.92% | 1,174,611 |
| Mar 13, 2025 | 3.20 | 3.45 | 3.07 | 3.26 | 0.04 | 1.24% | 1,493,400 |
| Mar 12, 2025 | 3.09 | 3.24 | 2.85 | 3.22 | 0.20 | 6.62% | 3,511,804 |
| Mar 11, 2025 | 3.00 | 3.16 | 2.97 | 3.02 | 0.07 | 2.37% | 1,951,500 |
| Mar 10, 2025 | 3.36 | 3.39 | 2.93 | 2.95 | -0.46 | -13.49% | 2,243,005 |
| Mar 7, 2025 | 3.38 | 3.45 | 3.29 | 3.41 | 0.05 | 1.49% | 946,600 |
| Mar 6, 2025 | 3.43 | 3.62 | 3.31 | 3.36 | -0.13 | -3.72% | 1,227,547 |
| Mar 5, 2025 | 3.45 | 3.62 | 3.36 | 3.49 | 0.09 | 2.65% | 1,540,300 |
| Mar 4, 2025 | 3.43 | 3.51 | 3.27 | 3.40 | -0.05 | -1.45% | 1,869,530 |
| Mar 3, 2025 | 3.91 | 3.94 | 3.45 | 3.45 | -0.35 | -9.21% | 1,478,244 |
| Feb 28, 2025 | 3.81 | 3.96 | 3.60 | 3.80 | -0.03 | -0.78% | 1,614,200 |
| Feb 27, 2025 | 4.17 | 4.50 | 3.83 | 3.83 | -0.01 | -0.26% | 3,224,229 |
| Feb 26, 2025 | 4.11 | 4.17 | 3.83 | 3.84 | -0.22 | -5.42% | 1,651,021 |
| Feb 25, 2025 | 4.05 | 4.11 | 3.96 | 4.06 | -0.06 | -1.46% | 1,712,600 |
| Feb 24, 2025 | 4.28 | 4.28 | 4.06 | 4.12 | -0.12 | -2.83% | 1,002,430 |
| Feb 21, 2025 | 4.47 | 4.49 | 4.20 | 4.24 | -0.19 | -4.29% | 1,091,200 |
| Feb 20, 2025 | 4.42 | 4.46 | 4.25 | 4.43 | 0.02 | 0.45% | 989,100 |
| Feb 19, 2025 | 4.57 | 4.64 | 4.41 | 4.41 | -0.15 | -3.29% | 991,118 |
| Feb 18, 2025 | 4.46 | 4.63 | 4.37 | 4.56 | 0.19 | 4.35% | 1,648,108 |
| Feb 14, 2025 | 4.32 | 4.46 | 4.23 | 4.37 | 0.10 | 2.34% | 905,533 |
| Feb 13, 2025 | 4.12 | 4.35 | 4.06 | 4.27 | 0.17 | 4.15% | 1,031,700 |
| Feb 12, 2025 | 4.02 | 4.21 | 4.00 | 4.10 | 0.00 | 0.00% | 1,114,200 |
| Feb 11, 2025 | 4.32 | 4.32 | 4.05 | 4.10 | -0.19 | -4.43% | 1,324,800 |
| Feb 10, 2025 | 4.27 | 4.43 | 4.13 | 4.29 | 0.00 | 0.00% | 2,083,691 |
| Feb 7, 2025 | 4.50 | 4.58 | 4.23 | 4.29 | -0.21 | -4.67% | 1,984,428 |
| Feb 6, 2025 | 4.55 | 4.64 | 4.46 | 4.50 | -0.06 | -1.32% | 1,237,000 |
| Feb 5, 2025 | 4.79 | 4.81 | 4.55 | 4.56 | -0.19 | -4.00% | 1,162,503 |
| Feb 4, 2025 | 4.58 | 4.81 | 4.49 | 4.75 | 0.19 | 4.17% | 1,607,618 |
| Feb 3, 2025 | 4.53 | 4.66 | 4.46 | 4.56 | -0.20 | -4.20% | 1,098,500 |
| Jan 31, 2025 | 4.78 | 5.02 | 4.66 | 4.76 | 0.02 | 0.42% | 1,824,307 |
| Jan 30, 2025 | 4.56 | 4.85 | 4.52 | 4.74 | 0.24 | 5.33% | 2,060,941 |
| Jan 29, 2025 | 4.58 | 4.60 | 4.39 | 4.50 | -0.08 | -1.75% | 2,142,614 |
| Jan 28, 2025 | 5.02 | 5.06 | 4.56 | 4.58 | -0.42 | -8.40% | 3,294,400 |
| Jan 27, 2025 | 5.22 | 5.42 | 4.91 | 5.00 | -0.36 | -6.72% | 3,684,900 |
| Jan 24, 2025 | 5.40 | 5.74 | 5.30 | 5.36 | -0.01 | -0.19% | 2,562,206 |
| Jan 23, 2025 | 5.34 | 5.49 | 5.19 | 5.37 | 0.00 | 0.00% | 1,526,929 |
| Jan 22, 2025 | 5.51 | 5.57 | 5.33 | 5.37 | -0.12 | -2.19% | 2,506,600 |
| Jan 21, 2025 | 5.30 | 5.71 | 5.10 | 5.49 | 0.34 | 6.60% | 5,199,920 |
| Jan 17, 2025 | 5.38 | 5.38 | 5.06 | 5.15 | -0.13 | -2.46% | 2,189,500 |
| Jan 16, 2025 | 5.32 | 5.42 | 5.26 | 5.28 | 0.00 | 0.00% | 1,289,800 |