Virgin Galactic (SPCE) went public on October 28, 2019, when it opened at a split-adjusted price of $246.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $7.46 | $7.59 | $5.88 | $6.38 | 32,580,871 |
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 |
July 2023 | $77.20 | $86.40 | $72.00 | $85.60 | 18,209,390 |
June 2023 | $69.20 | $123.37 | $68.00 | $77.60 | 40,927,680 |
May 2023 | $71.80 | $105.00 | $66.00 | $69.20 | 13,327,916 |
April 2023 | $80.60 | $81.80 | $59.60 | $72.80 | 8,611,680 |
March 2023 | $111.00 | $116.00 | $76.30 | $81.00 | 9,661,081 |
February 2023 | $109.60 | $132.20 | $98.40 | $114.80 | 9,999,763 |
January 2023 | $72.40 | $117.50 | $68.60 | $110.40 | 11,295,286 |
December 2022 | $103.00 | $107.60 | $64.90 | $69.60 | 6,632,164 |
