5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
+18.94%
3 MONTH PERFORMANCE
+36.42%
6 MONTH PERFORMANCE
+24.85%
YEAR-TO-DATE PERFORMANCE
-27.38%
1 YEAR PERFORMANCE
-34.21%
Virgin Galactic Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $3.99 | $3.66 (-8.16%) | $3.99 | $3.62 | 1.12 M | |
| 12/09/2025 | $3.99 | $3.81 (-4.51%) | $4.02 | $3.60 | 15.74 M | $173.89 M |
| 12/08/2025 | $4.36 | $4.55 (4.36%) | $4.57 | $4.30 | 2.72 M | $207.67 M |
| 12/05/2025 | $4.47 | $4.31 (-3.58%) | $4.50 | $4.22 | 2.35 M | $196.71 M |
| 12/04/2025 | $4.25 | $4.49 (5.65%) | $4.50 | $4.18 | 4.43 M | $204.93 M |
| 12/03/2025 | $3.92 | $4.35 (10.97%) | $4.37 | $3.88 | 3.68 M | $198.54 M |
| 12/02/2025 | $3.85 | $3.90 (1.3%) | $4.01 | $3.82 | 2.00 M | $178.00 M |
| 12/01/2025 | $3.82 | $3.79 (-0.79%) | $3.92 | $3.71 | 1.50 M | $172.98 M |
| 11/28/2025 | $3.72 | $3.87 (4.03%) | $3.90 | $3.72 | 1.79 M | $176.63 M |
| 11/26/2025 | $3.54 | $3.70 (4.52%) | $3.73 | $3.50 | 1.75 M | $168.87 M |
| 11/25/2025 | $3.36 | $3.51 (4.46%) | $3.53 | $3.34 | 1.81 M | $160.20 M |
| 11/24/2025 | $3.38 | $3.36 (-0.59%) | $3.39 | $3.20 | 2.74 M | $153.35 M |
| 11/21/2025 | $3.40 | $3.38 (-0.59%) | $3.50 | $3.22 | 2.65 M | $154.27 M |
| 11/20/2025 | $3.55 | $3.43 (-3.38%) | $3.79 | $3.43 | 3.48 M | $156.55 M |
| 11/19/2025 | $3.62 | $3.46 (-4.42%) | $3.62 | $3.41 | 1.99 M | $157.92 M |
| 11/18/2025 | $3.50 | $3.55 (1.43%) | $3.59 | $3.35 | 2.52 M | $162.03 M |
| 11/17/2025 | $3.65 | $3.58 (-1.92%) | $3.76 | $3.51 | 2.68 M | $163.39 M |
| 11/14/2025 | $3.26 | $3.67 (12.58%) | $3.79 | $3.25 | 6.11 M | $167.50 M |
| 11/13/2025 | $3.56 | $3.31 (-7.02%) | $3.60 | $3.28 | 4.67 M | $151.07 M |
| 11/12/2025 | $3.68 | $3.62 (-1.63%) | $3.84 | $3.60 | 2.23 M | $165.22 M |
| 11/11/2025 | $3.60 | $3.64 (1.11%) | $3.64 | $3.50 | 2.01 M | $166.13 M |
| 11/10/2025 | $3.70 | $3.59 (-2.97%) | $3.75 | $3.58 | 1.63 M | $163.85 M |
| 11/07/2025 | $3.50 | $3.59 (2.57%) | $3.61 | $3.35 | 2.49 M | $163.85 M |
| 11/06/2025 | $3.66 | $3.58 (-2.19%) | $3.70 | $3.56 | 1.88 M | $163.39 M |
| 11/05/2025 | $3.48 | $3.64 (4.6%) | $3.73 | $3.47 | 2.81 M | $166.13 M |
| 11/04/2025 | $3.56 | $3.50 (-1.69%) | $3.68 | $3.50 | 3.08 M | $159.74 M |
| 11/03/2025 | $3.95 | $3.66 (-7.34%) | $3.95 | $3.62 | 3.69 M | $167.05 M |
| 10/31/2025 | $3.83 | $3.94 (2.87%) | $4.20 | $3.78 | 7.71 M | $179.83 M |
| 10/30/2025 | $3.92 | $3.82 (-2.55%) | $3.97 | $3.81 | 2.72 M | $174.35 M |
| 10/29/2025 | $4.06 | $4.02 (-0.99%) | $4.17 | $3.97 | 2.99 M | $183.48 M |
| 10/28/2025 | $4.16 | $4.05 (-2.64%) | $4.16 | $3.98 | 3.60 M | $184.85 M |
| 10/27/2025 | $4.10 | $4.17 (1.71%) | $4.22 | $4.00 | 3.48 M | $190.32 M |
| 10/24/2025 | $4.01 | $4.00 (-0.25%) | $4.28 | $3.98 | 4.46 M | $182.56 M |
| 10/23/2025 | $3.73 | $3.97 (6.43%) | $4.03 | $3.67 | 3.84 M | $181.19 M |
| 10/22/2025 | $3.89 | $3.72 (-4.37%) | $3.93 | $3.54 | 5.20 M | $169.78 M |
| 10/21/2025 | $4.10 | $3.94 (-3.9%) | $4.10 | $3.86 | 3.71 M | $179.83 M |
| 10/20/2025 | $4.15 | $4.14 (-0.24%) | $4.23 | $4.03 | 2.78 M | $188.95 M |
| 10/17/2025 | $4.40 | $4.08 (-7.27%) | $4.48 | $4.02 | 5.43 M | $186.22 M |
| 10/16/2025 | $4.73 | $4.43 (-6.34%) | $5.23 | $4.37 | 10.84 M | $202.19 M |
| 10/15/2025 | $4.74 | $4.60 (-2.95%) | $4.98 | $4.48 | 6.25 M | $209.95 M |
| 10/14/2025 | $4.24 | $4.65 (9.67%) | $4.67 | $4.01 | 7.48 M | $212.23 M |
| 10/13/2025 | $4.14 | $4.37 (5.56%) | $4.37 | $3.96 | 5.96 M | $199.45 M |
| 10/10/2025 | $4.10 | $4.09 (-0.24%) | $4.69 | $4.02 | 11.67 M | $186.67 M |
| 10/09/2025 | $4.20 | $4.06 (-3.33%) | $4.25 | $3.99 | 2.64 M | $185.30 M |
| 10/08/2025 | $3.99 | $4.12 (3.26%) | $4.38 | $3.99 | 5.56 M | $188.04 M |
| 10/07/2025 | $4.09 | $3.97 (-2.93%) | $4.64 | $3.91 | 8.57 M | $181.19 M |
| 10/06/2025 | $4.38 | $4.08 (-6.85%) | $4.40 | $4.07 | 3.87 M | $186.22 M |
| 10/03/2025 | $4.07 | $4.28 (5.16%) | $4.42 | $4.07 | 7.13 M | $195.34 M |
| 10/02/2025 | $3.90 | $4.04 (3.59%) | $4.09 | $3.83 | 3.94 M | $184.39 M |
| 10/01/2025 | $3.77 | $3.84 (1.86%) | $4.12 | $3.77 | 5.14 M | $175.26 M |
| 09/30/2025 | $3.47 | $3.86 (11.24%) | $3.90 | $3.46 | 7.39 M | $176.17 M |
| 09/29/2025 | $3.45 | $3.51 (1.74%) | $3.54 | $3.33 | 2.89 M | $160.20 M |
| 09/26/2025 | $3.50 | $3.42 (-2.29%) | $3.56 | $3.35 | 2.26 M | $156.09 M |
| 09/25/2025 | $3.60 | $3.47 (-3.61%) | $3.65 | $3.37 | 4.01 M | $158.37 M |
| 09/24/2025 | $3.89 | $3.74 (-3.86%) | $4.07 | $3.68 | 4.97 M | $170.70 M |
| 09/23/2025 | $3.39 | $3.75 (10.62%) | $4.00 | $3.39 | 13.41 M | $171.15 M |
| 09/22/2025 | $3.25 | $3.36 (3.38%) | $3.54 | $3.24 | 4.86 M | $153.35 M |
| 09/19/2025 | $3.31 | $3.29 (-0.6%) | $3.36 | $3.27 | 2.95 M | $150.16 M |
| 09/18/2025 | $3.30 | $3.29 (-0.3%) | $3.37 | $3.23 | 2.40 M | $150.16 M |
| 09/17/2025 | $3.28 | $3.25 (-0.91%) | $3.43 | $3.24 | 4.46 M | $148.33 M |
| 09/16/2025 | $3.30 | $3.28 (-0.61%) | $3.36 | $3.22 | 2.03 M | $149.70 M |
| 09/15/2025 | $3.35 | $3.28 (-2.09%) | $3.46 | $3.23 | 2.81 M | $149.70 M |
| 09/12/2025 | $3.28 | $3.31 (0.91%) | $3.40 | $3.23 | 3.34 M | $151.07 M |
| 09/11/2025 | $3.14 | $3.26 (3.82%) | $3.42 | $3.13 | 4.04 M | $148.79 M |
| 09/10/2025 | $3.18 | $3.13 (-1.57%) | $3.20 | $3.12 | 1.28 M | $142.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
