Free Trial

Virgin Galactic (SPCE) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free SPCE Stock Alerts
$1.05
+0.19 (+22.09%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Virgin Galactic Stock Price Performance

5 Day
Performance
+16.21%
1 Month
Performance
+18.31%
3 Month
Performance
-40.00%
6 Month
Performance
-50.59%
Year-To-Date
Performance
-57.14%
1 Year
Performance
-68.93%
Receive SPCE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Virgin Galactic and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

SPCE Stock Chart for Tuesday, May, 28, 2024

SPCE Chart by TradingView

Virgin Galactic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.86$1.05
+22.58%		$1.15$0.8947.58 million shs$431.93 million
05/27/2024$0.86$0.86$0.92$0.8519.46 million shs$352.37 million
05/24/2024$0.90$0.86
-5.19%		$0.92$0.8519.31 million shs$352.37 million
05/23/2024$0.93$0.90
-2.38%		$0.95$0.8915.89 million shs$371.66 million
05/22/2024$0.96$0.93
-3.91%		$0.99$0.9211.65 million shs$380.71 million
05/21/2024$0.99$0.96
-2.34%		$0.99$0.9612.43 million shs$396.22 million
05/20/2024$1.01$0.99
-2.35%		$1.03$0.9716.76 million shs$405.72 million
05/17/2024$1.03$0.98
-3.96%		$1.08$0.9613.34 million shs$393.80 million
05/16/2024$1.05$1.03
-2.38%		$1.10$1.028.50 million shs$410.04 million
05/15/2024$1.26$1.05
-16.67%		$1.20$1.0523.29 million shs$420.04 million
05/14/2024$1.04$1.26
+21.15%		$1.41$1.1778.46 million shs$504.05 million
05/13/2024$0.95$1.04
+9.20%		$1.09$0.9620.25 million shs$416.04 million
05/10/2024$1.02$0.96
-6.24%		$1.03$0.9630.22 million shs$382.60 million
05/09/2024$1.00$1.02
+2.49%		$1.03$0.9511.92 million shs$398.12 million
05/08/2024$1.01$1.00
-0.98%		$1.01$0.9027.34 million shs$398.12 million
05/07/2024$1.03$1.01
-2.43%		$1.05$0.9420.84 million shs$402.04 million
05/06/2024$0.95$1.03
+8.65%		$1.07$0.9814.44 million shs$412.04 million
05/03/2024$0.88$0.95
+7.39%		$1.00$0.8945.97 million shs$378.88 million
05/02/2024$0.92$0.88
-4.46%		$0.98$0.8521.90 million shs$352.80 million
05/01/2024$0.87$0.92
+5.57%		$0.98$0.8831.96 million shs$369.28 million
04/30/2024$0.88$0.87
-0.93%		$0.89$0.8413.40 million shs$349.80 million
04/29/2024$0.89$0.88
-0.55%		$0.92$0.8418.18 million shs$353.08 million
04/26/2024$0.86$0.89
+2.76%		$0.89$0.8415.74 million shs$355.04 million
04/25/2024$0.87$0.86
-0.71%		$0.88$0.7927.19 million shs$345.52 million
04/24/2024$0.92$0.87
-5.47%		$0.99$0.8424.85 million shs$348.00 million
04/23/2024$0.75$0.92
+23.05%		$1.00$0.7563.26 million shs$368.12 million
04/22/2024$0.86$0.75
-12.65%		$0.84$0.7052.22 million shs$299.15 million
04/19/2024$0.97$0.86
-11.91%		$0.93$0.7939.45 million shs$342.47 million
04/18/2024$0.94$0.97
+3.09%		$1.00$0.9025.24 million shs$388.76 million
04/17/2024$1.04$0.94
-8.92%		$1.07$0.9419.24 million shs$377.12 million
04/16/2024$1.02$1.04
+1.47%		$1.05$0.9813.45 million shs$414.04 million
04/15/2024$1.08$1.02
-5.56%		$1.09$0.9717.47 million shs$408.04 million
04/12/2024$1.11$1.08
-2.70%		$1.16$1.068.45 million shs$432.04 million
04/11/2024$1.10$1.11
+1.37%		$1.14$1.076.27 million shs$444.04 million
04/10/2024$1.17$1.10
-6.41%		$1.15$1.0416.08 million shs$438.04 million
04/09/2024$1.19$1.17
-1.27%		$1.20$1.1410.07 million shs$468.05 million
04/08/2024$1.24$1.19
-4.44%		$1.29$1.189.12 million shs$474.05 million
04/05/2024$1.27$1.25
-1.58%		$1.28$1.237.87 million shs$498.05 million
04/04/2024$1.31$1.27
-3.07%		$1.32$1.258.07 million shs$506.05 million
04/03/2024$1.33$1.31
-1.88%		$1.33$1.258.25 million shs$522.05 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/02/2024$1.43$1.33
-6.67%		$1.41$1.318.97 million shs$532.05 million
04/01/2024$1.48$1.43
-3.72%		$1.48$1.406.54 million shs$570.06 million
03/29/2024$1.48$1.48
+0.34%		$1.52$1.448.28 million shs$592.06 million
03/28/2024$1.46$1.48
+1.37%		$1.52$1.448.26 million shs$590.06 million
03/27/2024$1.38$1.46
+5.82%		$1.47$1.369.02 million shs$582.06 million
03/26/2024$1.35$1.38
+2.23%		$1.43$1.357.39 million shs$550.06 million
03/25/2024$1.38$1.35
-2.54%		$1.42$1.338.53 million shs$538.05 million
03/22/2024$1.43$1.38
-3.85%		$1.42$1.377.33 million shs$550.06 million
03/21/2024$1.42$1.43
+1.06%		$1.49$1.416.70 million shs$572.06 million
03/20/2024$1.40$1.42
+1.43%		$1.45$1.3715.48 million shs$566.06 million
03/19/2024$1.50$1.40
-6.69%		$1.53$1.3816.51 million shs$558.06 million
03/18/2024$1.66$1.50
-9.94%		$1.69$1.4920.46 million shs$598.06 million
03/15/2024$1.64$1.68
+2.45%		$1.73$1.6326.51 million shs$670.07 million
03/14/2024$1.70$1.64
-3.54%		$1.69$1.627.88 million shs$654.07 million
03/13/2024$1.68$1.70
+1.19%		$1.74$1.647.51 million shs$678.07 million
03/12/2024$1.73$1.68
-2.90%		$1.73$1.659.29 million shs$670.07 million
03/11/2024$1.72$1.73
+0.29%		$1.82$1.727.14 million shs$690.07 million
03/08/2024$1.74$1.72
-1.15%		$1.83$1.719.18 million shs$687.50 million
03/07/2024$1.63$1.74
+7.08%		$1.75$1.6310.52 million shs$695.50 million
03/06/2024$1.60$1.63
+1.56%		$1.69$1.599.87 million shs$649.53 million
03/05/2024$1.61$1.60
-0.31%		$1.66$1.587.58 million shs$639.54 million
03/04/2024$1.69$1.61
-5.03%		$1.71$1.5812.43 million shs$641.54 million
03/01/2024$1.74$1.69
-2.59%		$1.77$1.689.20 million shs$675.51 million
02/29/2024$1.75$1.74
-0.86%		$1.81$1.726.95 million shs$693.50 million
02/28/2024$1.92$1.75
-8.85%		$1.85$1.7011.45 million shs$699.49 million
02/27/2024$1.78$1.92
+7.87%		$1.95$1.7715.24 million shs$767.45 million

Related Companies:
This page (NYSE:SPCE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace