The highest closing price for Virgin Galactic (SPCE) last month was $4.36, on March 19. It was down 22.5% for the month. The latest price is $2.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $2.95 | $3.03 | $2.85 | $3.03 | 1,199,969 |
March 28 2025 | $3.24 | $3.24 | $2.92 | $3.01 | 2,652,825 |
March 27 2025 | $3.55 | $3.55 | $3.23 | $3.25 | 2,130,843 |
March 26 2025 | $3.76 | $3.83 | $3.55 | $3.58 | 1,818,333 |
March 25 2025 | $4.08 | $4.09 | $3.77 | $3.83 | 1,771,596 |
March 24 2025 | $4.14 | $4.17 | $3.86 | $4.04 | 1,970,991 |
March 21 2025 | $4.15 | $4.32 | $4.02 | $4.10 | 2,933,446 |
March 20 2025 | $4.30 | $4.44 | $4.06 | $4.26 | 2,911,628 |
March 19 2025 | $3.95 | $4.43 | $3.82 | $4.36 | 7,559,910 |
March 18 2025 | $3.50 | $3.84 | $3.44 | $3.78 | 3,054,832 |
March 17 2025 | $3.30 | $3.56 | $3.26 | $3.47 | 1,978,731 |
March 14 2025 | $3.30 | $3.38 | $3.21 | $3.23 | 1,174,611 |
March 13 2025 | $3.20 | $3.45 | $3.07 | $3.26 | 1,493,395 |
March 12 2025 | $3.09 | $3.24 | $2.85 | $3.22 | 3,511,804 |
March 11 2025 | $3.00 | $3.16 | $2.97 | $3.02 | 1,951,455 |
March 10 2025 | $3.36 | $3.39 | $2.93 | $2.95 | 2,243,005 |
March 07 2025 | $3.38 | $3.45 | $3.29 | $3.41 | 946,600 |
March 06 2025 | $3.43 | $3.62 | $3.31 | $3.36 | 1,227,547 |
March 05 2025 | $3.45 | $3.62 | $3.36 | $3.49 | 1,540,271 |
March 04 2025 | $3.43 | $3.51 | $3.27 | $3.40 | 1,869,530 |
March 03 2025 | $3.91 | $3.94 | $3.45 | $3.45 | 1,478,244 |
Daily pricing data for Virgin Galactic dates back to 9/29/2017, and may be incomplete.
