The lowest closing price for Virgin Galactic (SPCE) all-time was $2.37, on April 8. The latest price is $3.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $3.67 | $3.99 | $2.92 | $3.11 | 60,186,800 |
July 2025 | $2.79 | $4.63 | $2.68 | $3.80 | 93,828,800 |
June 2025 | $3.18 | $3.78 | $2.73 | $2.73 | 78,470,100 |
May 2025 | $2.95 | $6.64 | $2.79 | $3.21 | 200,580,500 |
April 2025 | $3.05 | $3.10 | $2.18 | $2.89 | 34,948,203 |
March 2025 | $3.91 | $4.44 | $2.85 | $3.03 | 47,419,566 |
February 2025 | $4.53 | $4.81 | $3.60 | $3.80 | 27,473,695 |
January 2025 | $6.01 | $6.74 | $4.39 | $4.76 | 43,773,227 |
December 2024 | $7.46 | $7.59 | $5.82 | $5.88 | 36,624,310 |
November 2024 | $6.70 | $8.19 | $6.07 | $7.30 | 44,784,962 |
October 2024 | $6.04 | $8.11 | $5.72 | $6.57 | 29,762,320 |
September 2024 | $6.61 | $7.23 | $5.74 | $6.10 | 26,124,147 |
August 2024 | $7.12 | $7.36 | $5.27 | $6.69 | 33,766,394 |
July 2024 | $8.39 | $8.79 | $6.22 | $7.11 | 56,520,680 |
June 2024 | $18.26 | $18.77 | $8.21 | $8.43 | 53,856,820 |
May 2024 | $17.62 | $28.20 | $16.92 | $17.29 | 29,907,182 |
April 2024 | $29.60 | $29.80 | $14.07 | $17.40 | 21,056,089 |
March 2024 | $34.80 | $36.60 | $26.60 | $29.60 | 10,874,184 |
February 2024 | $36.60 | $39.60 | $32.20 | $34.80 | 8,555,160 |
January 2024 | $47.80 | $50.80 | $35.00 | $35.60 | 8,511,519 |
December 2023 | $43.80 | $54.60 | $36.80 | $49.00 | 14,168,055 |
November 2023 | $29.60 | $47.10 | $28.60 | $44.60 | 12,733,071 |
October 2023 | $36.60 | $37.00 | $27.60 | $29.60 | 9,467,061 |
September 2023 | $51.00 | $54.00 | $31.40 | $36.00 | 14,576,177 |
August 2023 | $82.40 | $85.00 | $49.20 | $50.40 | 17,617,810 |
Daily pricing data for Virgin Galactic dates back to 9/29/2017, and may be incomplete.
