Virgin Galactic Holdings, Inc. Common Stock (SPCE)

Historical Prices For Virgin Galactic Holdings, Inc. Common Stock (SPCE)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	3.46	3.64	3.18	3.22	10,156,041	3.22
6/05/2025	3.40	3.40	3.07	3.13	7,464,162	3.13
6/04/2025	3.26	3.46	3.20	3.37	3,130,807	3.37
6/03/2025	3.15	3.24	3.06	3.24	2,319,990	3.24
6/02/2025	3.18	3.20	3.09	3.12	2,020,921	3.12
5/30/2025	3.33	3.35	3.15	3.21	2,793,754	3.21
5/29/2025	3.44	3.48	3.29	3.37	2,855,230	3.37
5/28/2025	3.56	3.62	3.36	3.42	3,320,549	3.42
5/27/2025	3.78	3.91	3.46	3.56	5,012,202	3.56
5/23/2025	3.60	3.93	3.52	3.72	5,749,101	3.72
5/22/2025	3.68	3.87	3.67	3.68	4,282,399	3.68
5/21/2025	4.00	4.00	3.64	3.72	6,564,144	3.72
5/20/2025	4.42	4.72	3.94	4.03	12,613,668	4.03
5/19/2025	4.88	5.59	4.27	4.33	24,728,088	4.33
5/16/2025	3.74	6.64	3.74	4.80	109,691,857	4.80
5/15/2025	3.50	3.50	3.19	3.35	5,603,956	3.35
5/14/2025	3.16	3.63	3.16	3.55	4,868,586	3.55
5/13/2025	3.20	3.24	3.10	3.10	1,162,724	3.10
5/12/2025	3.27	3.33	3.15	3.16	1,520,247	3.16
5/09/2025	3.18	3.21	3.04	3.07	1,010,967	3.07
5/08/2025	2.90	3.14	2.90	3.14	1,995,378	3.14
5/07/2025	2.86	2.90	2.81	2.85	714,666	2.85
5/06/2025	2.90	2.93	2.79	2.84	1,138,021	2.84
5/05/2025	2.89	3.03	2.87	2.95	1,134,719	2.95
5/02/2025	2.92	3.07	2.85	2.89	2,635,504	2.89
5/01/2025	2.95	3.00	2.83	2.87	962,190	2.87
4/30/2025	2.87	2.94	2.80	2.89	1,006,181	2.89
4/29/2025	3.07	3.10	2.94	2.97	1,101,091	2.97
4/28/2025	2.87	3.10	2.87	3.05	1,592,599	3.05
4/25/2025	2.85	2.91	2.77	2.85	1,052,248	2.85
4/24/2025	2.86	2.95	2.75	2.88	1,509,514	2.88
4/23/2025	2.65	2.95	2.65	2.83	2,567,550	2.83
4/22/2025	2.50	2.62	2.42	2.56	1,389,551	2.56
4/21/2025	2.54	2.58	2.42	2.47	1,073,128	2.47
4/17/2025	2.53	2.59	2.46	2.53	1,073,630	2.53
4/16/2025	2.53	2.61	2.46	2.53	930,674	2.53
4/15/2025	2.60	2.68	2.53	2.57	1,120,756	2.57
4/14/2025	2.66	2.73	2.57	2.60	1,341,832	2.60
4/11/2025	2.61	2.67	2.47	2.58	1,163,744	2.58
4/10/2025	2.63	2.68	2.46	2.55	1,235,394	2.55
4/09/2025	2.33	2.78	2.31	2.65	2,882,651	2.65
4/08/2025	2.66	2.73	2.32	2.37	1,413,132	2.37
4/07/2025	2.48	2.62	2.18	2.52	3,520,886	2.52
4/04/2025	2.67	2.71	2.53	2.74	1,937,250	2.74
4/03/2025	2.79	2.89	2.71	2.77	2,111,406	2.77
4/02/2025	2.81	2.97	2.80	2.93	2,157,173	2.93
4/01/2025	3.05	3.05	2.72	2.82	2,717,848	2.82
3/31/2025	2.95	3.03	2.85	3.03	1,199,916	3.03
3/28/2025	3.24	3.24	2.92	3.01	2,652,825	3.01
3/27/2025	3.55	3.55	3.23	3.25	2,129,428	3.25
3/26/2025	3.76	3.83	3.55	3.58	1,817,937	3.58
3/25/2025	4.08	4.09	3.77	3.83	1,769,328	3.83
3/24/2025	4.14	4.17	3.86	4.04	1,970,669	4.04
3/21/2025	4.15	4.32	4.02	4.10	2,933,446	4.10
3/20/2025	4.30	4.44	4.06	4.26	2,910,617	4.26
3/19/2025	3.95	4.43	3.82	4.36	7,554,315	4.36
3/18/2025	3.50	3.84	3.44	3.78	3,106,090	3.78
3/17/2025	3.30	3.56	3.26	3.47	1,978,622	3.47
3/14/2025	3.30	3.38	3.21	3.23	1,174,611	3.23
3/13/2025	3.20	3.44	3.07	3.26	1,492,225	3.26
3/12/2025	3.09	3.24	2.85	3.22	3,507,086	3.22
3/11/2025	3.00	3.16	2.97	3.02	1,942,473	3.02
3/10/2025	3.36	3.39	2.93	2.95	2,224,885	2.95
3/07/2025	3.38	3.45	3.29	3.41	946,600	3.41