Virgin Galactic Inc. (SPCE)
NYSE: SPCE
· Real-Time Price · USD
4.28
0.24 (5.94%)
At close: Oct 03, 2025, 3:59 PM
4.26
-0.35%
After-hours: Oct 03, 2025, 07:59 PM EDT
SPCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.07 | 4.42 | 4.07 | 4.28 | 4.28 | 5.94% | 7,107,508 |
| Oct 2, 2025 | 3.90 | 4.09 | 3.83 | 4.04 | 4.04 | 5.21% | 3,937,725 |
| Oct 1, 2025 | 3.77 | 4.12 | 3.77 | 3.84 | 3.84 | -0.52% | 5,138,021 |
| Sep 30, 2025 | 3.47 | 3.90 | 3.46 | 3.86 | 3.86 | 9.97% | 7,387,143 |
| Sep 29, 2025 | 3.45 | 3.54 | 3.33 | 3.51 | 3.51 | 2.63% | 2,893,412 |
| Sep 26, 2025 | 3.50 | 3.56 | 3.35 | 3.42 | 3.42 | -1.44% | 2,261,000 |
| Sep 25, 2025 | 3.60 | 3.65 | 3.37 | 3.47 | 3.47 | -7.22% | 4,014,100 |
| Sep 24, 2025 | 3.89 | 4.07 | 3.68 | 3.74 | 3.74 | -0.27% | 4,971,400 |
| Sep 23, 2025 | 3.39 | 4.00 | 3.39 | 3.75 | 3.75 | 11.61% | 13,405,700 |
| Sep 22, 2025 | 3.25 | 3.54 | 3.24 | 3.36 | 3.36 | 2.13% | 4,863,132 |
| Sep 19, 2025 | 3.31 | 3.36 | 3.27 | 3.29 | 3.29 | 0.00% | 2,946,700 |
| Sep 18, 2025 | 3.30 | 3.37 | 3.23 | 3.29 | 3.29 | 1.23% | 2,398,311 |
| Sep 17, 2025 | 3.28 | 3.43 | 3.24 | 3.25 | 3.25 | -0.91% | 4,456,700 |
| Sep 16, 2025 | 3.30 | 3.36 | 3.22 | 3.28 | 3.28 | 0.00% | 2,030,200 |
| Sep 15, 2025 | 3.35 | 3.46 | 3.23 | 3.28 | 3.28 | -0.91% | 2,806,700 |
| Sep 12, 2025 | 3.28 | 3.40 | 3.23 | 3.31 | 3.31 | 1.53% | 3,343,818 |
| Sep 11, 2025 | 3.14 | 3.42 | 3.13 | 3.26 | 3.26 | 4.15% | 4,044,000 |
| Sep 10, 2025 | 3.18 | 3.20 | 3.12 | 3.13 | 3.13 | -1.26% | 1,281,100 |
| Sep 9, 2025 | 3.20 | 3.24 | 3.14 | 3.17 | 3.17 | -2.46% | 1,125,700 |
| Sep 8, 2025 | 3.24 | 3.30 | 3.17 | 3.25 | 3.25 | 0.93% | 1,777,100 |
Page 1 of 101