5 DAY PERFORMANCE
-7.31%
1 MONTH PERFORMANCE
-9.38%
3 MONTH PERFORMANCE
-3.03%
6 MONTH PERFORMANCE
-36.03%
YEAR-TO-DATE PERFORMANCE
-87.57%
1 YEAR PERFORMANCE
-87.67%
Virgin Galactic Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $5.90 | $6.10 (3.39%) | $6.36 | $5.88 | 2.88 M | $170.64 M |
| 12/19/2024 | $6.29 | $5.98 (-4.93%) | $6.36 | $5.92 | 1.73 M | $167.28 M |
| 12/18/2024 | $6.64 | $6.19 (-6.78%) | $6.76 | $6.04 | 2.41 M | $173.15 M |
| 12/17/2024 | $6.45 | $6.57 (1.86%) | $6.82 | $6.35 | 1.43 M | $183.78 M |
| 12/16/2024 | $6.45 | $6.57 (1.86%) | $6.68 | $6.16 | 2.41 M | $183.78 M |
| 12/13/2024 | $6.39 | $6.48 (1.41%) | $6.58 | $6.35 | 1.11 M | $181.27 M |
| 12/12/2024 | $6.41 | $6.39 (-0.31%) | $6.62 | $6.35 | 863,722 | $178.75 M |
| 12/11/2024 | $6.51 | $6.49 (-0.31%) | $6.56 | $6.21 | 2.18 M | $181.54 M |
| 12/10/2024 | $6.51 | $6.49 (-0.31%) | $6.62 | $6.37 | 1.00 M | $181.54 M |
| 12/09/2024 | $6.58 | $6.57 (-0.15%) | $6.80 | $6.45 | 1.65 M | $183.78 M |
| 12/06/2024 | $6.44 | $6.48 (0.62%) | $6.58 | $6.25 | 1.86 M | $181.27 M |
| 12/05/2024 | $6.69 | $6.30 (-5.83%) | $6.77 | $6.28 | 2.31 M | $176.23 M |
| 12/04/2024 | $6.76 | $6.66 (-1.48%) | $6.76 | $6.51 | 1.93 M | $186.30 M |
| 12/03/2024 | $6.90 | $6.69 (-3.04%) | $6.99 | $6.64 | 1.81 M | $187.14 M |
| 12/02/2024 | $7.46 | $7.02 (-5.9%) | $7.59 | $6.96 | 1.87 M | $196.37 M |
| 11/29/2024 | $7.06 | $7.30 (3.4%) | $7.57 | $7.06 | 1.64 M | $204.20 M |
| 11/27/2024 | $7.20 | $7.03 (-2.36%) | $7.46 | $6.93 | 1.59 M | $196.65 M |
| 11/26/2024 | $7.32 | $7.01 (-4.23%) | $7.41 | $6.98 | 1.63 M | $196.09 M |
| 11/25/2024 | $7.47 | $7.50 (0.4%) | $8.00 | $7.10 | 3.65 M | $209.80 M |
| 11/22/2024 | $6.80 | $7.15 (5.15%) | $7.47 | $6.79 | 2.86 M | $200.01 M |
| 11/21/2024 | $6.75 | $6.72 (-0.44%) | $6.88 | $6.57 | 1.34 M | $187.98 M |
| 11/20/2024 | $6.79 | $6.68 (-1.62%) | $6.84 | $6.53 | 1.53 M | $186.86 M |
| 11/19/2024 | $6.81 | $6.81 (0%) | $6.96 | $6.58 | 1.16 M | $190.50 M |
| 11/18/2024 | $6.87 | $6.96 (1.31%) | $7.21 | $6.64 | 1.76 M | $194.69 M |
| 11/15/2024 | $6.60 | $6.77 (2.58%) | $6.95 | $6.59 | 1.30 M | $189.38 M |
| 11/14/2024 | $7.25 | $6.58 (-9.24%) | $7.44 | $6.50 | 2.28 M | $184.06 M |
| 11/13/2024 | $7.34 | $7.08 (-3.54%) | $8.19 | $7.07 | 4.18 M | $198.05 M |
| 11/12/2024 | $7.37 | $7.06 (-4.21%) | $7.70 | $6.71 | 2.96 M | $197.49 M |
| 11/11/2024 | $6.45 | $7.55 (17.05%) | $7.70 | $6.38 | 6.09 M | $211.20 M |
| 11/08/2024 | $6.29 | $6.22 (-1.11%) | $6.29 | $6.07 | 2.05 M | $173.99 M |
| 11/07/2024 | $6.25 | $6.28 (0.48%) | $6.67 | $6.20 | 4.23 M | $175.67 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 |