5 DAY PERFORMANCE
+88.56%
1 MONTH PERFORMANCE
+50.59%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
-8.01%
YEAR-TO-DATE PERFORMANCE
+9.35%
1 YEAR PERFORMANCE
-81.09%
Virgin Galactic Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.09 | $3.22 (4.21%) | $3.24 | $2.85 | 3.51 M | $97.42 M |
| 03/11/2025 | $3.00 | $3.02 (0.67%) | $3.16 | $2.97 | 1.95 M | $91.37 M |
| 03/10/2025 | $3.36 | $2.95 (-12.2%) | $3.39 | $2.93 | 2.24 M | $89.25 M |
| 03/07/2025 | $3.38 | $3.41 (0.89%) | $3.45 | $3.29 | 946,600 | $103.17 M |
| 03/06/2025 | $3.43 | $3.36 (-2.04%) | $3.62 | $3.31 | 1.23 M | $101.65 M |
| 03/05/2025 | $3.45 | $3.49 (1.16%) | $3.62 | $3.36 | 1.54 M | $105.59 M |
| 03/04/2025 | $3.43 | $3.40 (-0.87%) | $3.51 | $3.27 | 1.87 M | $102.86 M |
| 03/03/2025 | $3.91 | $3.45 (-11.76%) | $3.94 | $3.45 | 1.48 M | $104.38 M |
| 02/28/2025 | $3.81 | $3.80 (-0.26%) | $3.96 | $3.60 | 1.61 M | $114.97 M |
| 02/27/2025 | $4.17 | $3.83 (-8.15%) | $4.50 | $3.83 | 3.22 M | $115.87 M |
| 02/26/2025 | $4.11 | $3.84 (-6.57%) | $4.17 | $3.83 | 1.65 M | $116.18 M |
| 02/25/2025 | $4.05 | $4.06 (0.25%) | $4.11 | $3.96 | 1.71 M | $122.83 M |
| 02/24/2025 | $4.28 | $4.12 (-3.74%) | $4.28 | $4.06 | 1.00 M | $124.65 M |
| 02/21/2025 | $4.47 | $4.24 (-5.15%) | $4.49 | $4.20 | 1.09 M | $118.61 M |
| 02/20/2025 | $4.42 | $4.43 (0.23%) | $4.46 | $4.25 | 989,100 | $123.92 M |
| 02/19/2025 | $4.57 | $4.41 (-3.5%) | $4.64 | $4.41 | 991,118 | $123.36 M |
| 02/18/2025 | $4.46 | $4.56 (2.24%) | $4.63 | $4.37 | 1.65 M | $127.56 M |
| 02/14/2025 | $4.32 | $4.37 (1.16%) | $4.46 | $4.23 | 905,533 | $122.24 M |
| 02/13/2025 | $4.12 | $4.27 (3.64%) | $4.35 | $4.06 | 1.03 M | $119.44 M |
| 02/12/2025 | $4.02 | $4.10 (1.99%) | $4.21 | $4.00 | 1.11 M | $114.69 M |
| 02/11/2025 | $4.32 | $4.10 (-5.09%) | $4.32 | $4.05 | 1.32 M | $114.69 M |
| 02/10/2025 | $4.27 | $4.29 (0.47%) | $4.43 | $4.13 | 2.08 M | $120.00 M |
| 02/07/2025 | $4.50 | $4.29 (-4.67%) | $4.58 | $4.23 | 1.98 M | $120.00 M |
| 02/06/2025 | $4.55 | $4.50 (-1.1%) | $4.64 | $4.46 | 1.24 M | $125.88 M |
| 02/05/2025 | $4.79 | $4.56 (-4.8%) | $4.81 | $4.55 | 1.16 M | $127.56 M |
| 02/04/2025 | $4.58 | $4.75 (3.71%) | $4.81 | $4.49 | 1.61 M | $132.87 M |
| 02/03/2025 | $4.53 | $4.56 (0.66%) | $4.66 | $4.46 | 1.10 M | $127.56 M |
| 01/31/2025 | $4.78 | $4.76 (-0.42%) | $5.02 | $4.66 | 1.82 M | $133.15 M |
| 01/30/2025 | $4.56 | $4.74 (3.95%) | $4.85 | $4.52 | 2.06 M | $132.59 M |
| 01/29/2025 | $4.58 | $4.50 (-1.75%) | $4.60 | $4.39 | 2.14 M | $125.88 M |
| 01/28/2025 | $5.02 | $4.58 (-8.76%) | $5.06 | $4.56 | 3.29 M | $128.12 M |
| 01/27/2025 | $5.22 | $5.00 (-4.21%) | $5.42 | $4.91 | 3.68 M | $139.87 M |
| 01/24/2025 | $5.40 | $5.36 (-0.74%) | $5.74 | $5.30 | 2.56 M | $149.94 M |
| 01/23/2025 | $5.34 | $5.37 (0.56%) | $5.49 | $5.19 | 1.53 M | $150.22 M |
| 01/22/2025 | $5.51 | $5.37 (-2.54%) | $5.57 | $5.33 | 2.51 M | $150.22 M |
| 01/21/2025 | $5.30 | $5.49 (3.58%) | $5.71 | $5.10 | 5.20 M | $153.57 M |
| 01/17/2025 | $5.38 | $5.15 (-4.28%) | $5.38 | $5.06 | 2.19 M | $144.06 M |
| 01/16/2025 | $5.32 | $5.28 (-0.75%) | $5.42 | $5.26 | 1.29 M | $147.70 M |
| 01/15/2025 | $5.50 | $5.28 (-4%) | $5.52 | $5.28 | 2.02 M | $147.70 M |
| 01/14/2025 | $5.60 | $5.32 (-5%) | $5.65 | $5.31 | 1.08 M | $148.82 M |
| 01/13/2025 | $5.69 | $5.47 (-3.87%) | $5.69 | $5.23 | 2.29 M | $153.01 M |
| 01/10/2025 | $5.83 | $5.81 (-0.34%) | $5.89 | $5.55 | 1.96 M | $162.52 M |
| 01/08/2025 | $6.10 | $5.90 (-3.28%) | $6.12 | $5.81 | 2.12 M | $165.04 M |
| 01/07/2025 | $6.56 | $6.24 (-4.88%) | $6.60 | $6.18 | 1.04 M | $174.55 M |
| 01/06/2025 | $6.70 | $6.43 (-4.03%) | $6.74 | $6.43 | 1.12 M | $179.87 M |
| 01/03/2025 | $6.10 | $6.53 (7.05%) | $6.67 | $6.04 | 2.50 M | $182.66 M |
| 01/02/2025 | $6.01 | $6.06 (0.83%) | $6.19 | $5.90 | 1.36 M | $169.52 M |
| 12/31/2024 | $6.07 | $5.88 (-3.13%) | $6.22 | $5.82 | 1.67 M | $164.48 M |
| 12/30/2024 | $6.18 | $5.98 (-3.24%) | $6.24 | $5.82 | 2.37 M | $167.28 M |
| 12/27/2024 | $6.51 | $6.38 (-2%) | $6.77 | $6.36 | 1.68 M | $178.47 M |
| 12/26/2024 | $6.16 | $6.50 (5.52%) | $6.67 | $6.07 | 1.79 M | $181.82 M |
| 12/24/2024 | $6.15 | $6.21 (0.98%) | $6.22 | $5.94 | 596,000 | $173.71 M |
| 12/23/2024 | $6.14 | $6.12 (-0.33%) | $6.22 | $6.02 | 1.08 M | $171.19 M |
| 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 |
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.
