-
5 DAY PERFORMANCE
-4.99% -
1 MONTH PERFORMANCE
+2.11% -
3 MONTH PERFORMANCE
+19.17% -
6 MONTH PERFORMANCE
-68.91% -
YEAR-TO-DATE PERFORMANCE
-87.18% -
1 YEAR PERFORMANCE
-81.95%
Virgin Galactic Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $6.25 | $6.28 (0.48%) | $6.67 | $6.20 | 4.21 M | |
| 11/06/2024 | $7.15 | $7.12 (-0.42%) | $7.16 | $6.72 | 1.83 M | $199.17 M |
| 11/05/2024 | $6.46 | $6.88 (6.5%) | $6.90 | $6.41 | 999,803 | $192.45 M |
| 11/04/2024 | $6.51 | $6.42 (-1.38%) | $6.56 | $6.33 | 999,122 | $179.59 M |
| 11/01/2024 | $6.70 | $6.61 (-1.34%) | $6.83 | $6.56 | 687,200 | $142.01 M |
| 10/31/2024 | $6.88 | $6.57 (-4.51%) | $6.90 | $6.29 | 1.47 M | $141.15 M |
| 10/30/2024 | $7.24 | $6.79 (-6.22%) | $7.54 | $6.77 | 1.69 M | $145.88 M |
| 10/29/2024 | $7.60 | $7.35 (-3.29%) | $7.69 | $7.28 | 1.15 M | $157.91 M |
| 10/28/2024 | $7.21 | $7.74 (7.35%) | $7.87 | $7.14 | 2.55 M | $166.29 M |
| 10/25/2024 | $7.28 | $7.05 (-3.16%) | $7.28 | $6.95 | 689,400 | $151.46 M |
| 10/24/2024 | $7.16 | $7.15 (-0.14%) | $7.45 | $7.05 | 806,943 | $153.61 M |
| 10/23/2024 | $7.29 | $7.09 (-2.74%) | $7.31 | $6.89 | 1.40 M | $152.32 M |
| 10/22/2024 | $7.24 | $7.34 (1.38%) | $7.61 | $7.19 | 1.72 M | $157.69 M |
| 10/21/2024 | $7.75 | $7.27 (-6.19%) | $8.11 | $6.96 | 2.45 M | $156.19 M |
| 10/18/2024 | $7.12 | $7.71 (8.29%) | $7.82 | $7.09 | 2.20 M | $165.64 M |
| 10/17/2024 | $7.15 | $7.06 (-1.26%) | $7.17 | $6.84 | 958,900 | $151.68 M |
| 10/16/2024 | $6.89 | $7.15 (3.77%) | $7.40 | $6.86 | 1.65 M | $153.61 M |
| 10/15/2024 | $6.58 | $6.77 (2.89%) | $6.87 | $6.54 | 1.17 M | $145.45 M |
| 10/14/2024 | $6.28 | $6.59 (4.94%) | $6.59 | $6.13 | 1.52 M | $141.58 M |
| 10/11/2024 | $6.11 | $6.25 (2.29%) | $6.30 | $6.09 | 860,029 | $134.28 M |
| 10/10/2024 | $6.10 | $6.13 (0.49%) | $6.17 | $5.99 | 524,929 | $131.70 M |
| 10/09/2024 | $6.20 | $6.14 (-0.97%) | $6.41 | $6.06 | 654,550 | $131.91 M |
| 10/08/2024 | $6.11 | $6.17 (0.98%) | $6.24 | $6.04 | 676,930 | $132.56 M |
| 10/07/2024 | $6.12 | $6.15 (0.49%) | $6.15 | $5.95 | 807,713 | $132.13 M |
| 10/04/2024 | $5.83 | $6.10 (4.63%) | $6.16 | $5.82 | 1.29 M | $131.05 M |
| 10/03/2024 | $5.94 | $5.83 (-1.85%) | $5.97 | $5.74 | 1.22 M | $125.25 M |
| 10/02/2024 | $5.85 | $6.03 (3.08%) | $6.07 | $5.72 | 1.25 M | $129.55 M |
| 10/01/2024 | $6.04 | $5.84 (-3.31%) | $6.08 | $5.83 | 1.06 M | $125.47 M |
| 09/30/2024 | $6.16 | $6.10 (-0.97%) | $6.20 | $5.99 | 1.18 M | $131.05 M |
| 09/27/2024 | $6.17 | $6.22 (0.81%) | $6.40 | $6.12 | 873,900 | $133.63 M |
| 09/26/2024 | $6.00 | $6.03 (0.5%) | $6.20 | $5.93 | 1.21 M | $129.55 M |
| 09/25/2024 | $6.10 | $5.84 (-4.26%) | $6.15 | $5.83 | 1.15 M | $125.47 M |
| 09/24/2024 | $6.20 | $6.10 (-1.61%) | $6.32 | $6.03 | 995,100 | $131.05 M |
| 09/23/2024 | $6.27 | $6.09 (-2.87%) | $6.31 | $6.01 | 1.23 M | $130.84 M |
| 09/20/2024 | $6.41 | $6.28 (-2.03%) | $6.45 | $6.16 | 3.74 M | $134.92 M |
| 09/19/2024 | $6.89 | $6.50 (-5.66%) | $6.93 | $6.47 | 1.29 M | $139.65 M |
| 09/18/2024 | $7.00 | $6.59 (-5.86%) | $7.07 | $6.59 | 1.45 M | $141.58 M |
| 09/17/2024 | $6.81 | $6.97 (2.35%) | $7.01 | $6.42 | 2.11 M | $149.74 M |
| 09/16/2024 | $7.04 | $7.16 (1.7%) | $7.23 | $6.89 | 1.76 M | $153.83 M |
| 09/13/2024 | $6.40 | $6.99 (9.22%) | $7.10 | $6.40 | 2.24 M | $150.17 M |
| 09/12/2024 | $6.28 | $6.28 (0%) | $6.45 | $6.11 | 949,900 | $134.92 M |
| 09/11/2024 | $5.84 | $6.24 (6.85%) | $6.24 | $5.77 | 868,911 | $134.06 M |
| 09/10/2024 | $5.95 | $5.92 (-0.5%) | $5.98 | $5.75 | 675,500 | $127.19 M |
| 09/09/2024 | $5.97 | $5.99 (0.34%) | $6.10 | $5.86 | 723,700 | $128.69 M |
| 09/06/2024 | $6.05 | $5.84 (-3.47%) | $6.11 | $5.74 | 981,535 | $125.47 M |
| 09/05/2024 | $6.30 | $6.04 (-4.13%) | $6.47 | $6.01 | 871,100 | $129.76 M |
| 09/04/2024 | $6.16 | $6.29 (2.11%) | $6.50 | $6.09 | 690,741 | $135.13 M |
| 09/03/2024 | $6.61 | $6.16 (-6.81%) | $6.62 | $6.02 | 1.15 M | $132.34 M |
| 08/30/2024 | $6.63 | $6.69 (0.9%) | $6.84 | $6.55 | 732,919 | $143.73 M |
| 08/29/2024 | $6.54 | $6.58 (0.61%) | $6.78 | $6.40 | 735,332 | $141.36 M |
| 08/28/2024 | $6.75 | $6.42 (-4.89%) | $6.88 | $6.33 | 1.20 M | $137.93 M |
| 08/27/2024 | $7.00 | $6.82 (-2.57%) | $7.03 | $6.74 | 793,137 | $146.52 M |
| 08/26/2024 | $7.21 | $7.05 (-2.22%) | $7.36 | $6.97 | 1.35 M | $151.46 M |
| 08/23/2024 | $6.81 | $7.12 (4.55%) | $7.12 | $6.77 | 1.28 M | $152.97 M |
| 08/22/2024 | $7.00 | $6.67 (-4.71%) | $7.07 | $6.66 | 1.24 M | $143.30 M |
| 08/21/2024 | $6.60 | $7.01 (6.21%) | $7.22 | $6.53 | 1.94 M | $150.60 M |
| 08/20/2024 | $6.85 | $6.51 (-4.96%) | $7.11 | $6.48 | 1.25 M | $139.86 M |
| 08/19/2024 | $6.64 | $6.82 (2.71%) | $6.88 | $6.47 | 967,443 | $146.52 M |
| 08/16/2024 | $6.80 | $6.57 (-3.38%) | $7.33 | $6.41 | 2.73 M | $141.15 M |
| 08/15/2024 | $6.32 | $6.85 (8.39%) | $6.91 | $6.32 | 2.27 M | $147.17 M |
| 08/14/2024 | $6.29 | $6.21 (-1.27%) | $6.29 | $5.96 | 876,300 | $133.42 M |
| 08/13/2024 | $5.86 | $6.17 (5.29%) | $6.28 | $5.84 | 1.08 M | $132.56 M |
| 08/12/2024 | $6.22 | $5.82 (-6.43%) | $6.29 | $5.76 | 1.31 M | $125.04 M |
| 08/09/2024 | $6.09 | $6.14 (0.82%) | $6.43 | $6.02 | 1.21 M | $131.91 M |
| 08/08/2024 | $5.80 | $6.01 (3.62%) | $6.37 | $5.73 | 3.11 M | $129.12 M |
| 08/07/2024 | $5.84 | $5.27 (-9.76%) | $5.86 | $5.27 | 1.87 M | $113.22 M |