Virgin Galactic Holdings, Inc. (SPCE) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPCE Historical Return
If you invested $1000 in Virgin Galactic Holdings, Inc. (SPCE) since IPO date, it would be worth $15.25 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.05, while $1000 invested 1 year ago would be worth $977.78. This corresponds to total returns of -98.48%, -99.39%, -2.22%, respectively, with annualized returns of -37.5%, -63.99%, -2.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPCE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.1 | 3.08 | 3.08 | 3.17 | 3.06 | 6.33M |
| August 20, 2026 | 3.15 | 3.08 | 3.08 | 3.19 | 3.03 | 5.98M |
| August 19, 2026 | 3.18 | 3.21 | 3.21 | 3.25 | 3.12 | 0 |
| August 18, 2026 | 3.03 | 3.19 | 3.19 | 3.2 | 2.98 | 6.17M |
| August 17, 2026 | 3.26 | 3.13 | 3.13 | 3.32 | 3.11 | 8.75M |
| August 14, 2026 | 3.12 | 3.32 | 3.32 | 3.47 | 3.12 | 16.81M |
| August 13, 2026 | 2.85 | 3.14 | 3.14 | 3.24 | 2.84 | 17.83M |
| August 12, 2026 | 3.36 | 3.3 | 3.3 | 3.37 | 3.24 | 0 |
| August 11, 2026 | 3.23 | 3.29 | 3.29 | 3.31 | 3.16 | 0 |
| August 10, 2026 | 3.13 | 3.23 | 3.23 | 3.24 | 3.07 | 7.78M |
| August 07, 2026 | 2.98 | 3.1 | 3.1 | 3.16 | 2.97 | 9.63M |
| August 06, 2026 | 2.87 | 2.93 | 2.93 | 3.03 | 2.86 | 5.34M |
| August 05, 2026 | 2.89 | 2.89 | 2.89 | 2.97 | 2.82 | 6.35M |
| August 04, 2026 | 2.84 | 2.95 | 2.95 | 3.01 | 2.84 | 10.34M |
| August 03, 2026 | 2.53 | 2.82 | 2.82 | 2.82 | 2.51 | 11.44M |
| July 31, 2026 | 2.56 | 2.55 | 2.55 | 2.58 | 2.44 | 8.38M |
| July 30, 2026 | 2.49 | 2.56 | 2.56 | 2.61 | 2.47 | 9.94M |
| July 29, 2026 | 2.48 | 2.45 | 2.45 | 2.58 | 2.42 | 8.19M |
| July 28, 2026 | 2.51 | 2.49 | 2.49 | 2.52 | 2.39 | 7.12M |
| July 27, 2026 | 2.53 | 2.53 | 2.53 | 2.6 | 2.5 | 5.11M |
| July 23, 2026 | 2.63 | 2.58 | 2.58 | 2.69 | 2.56 | 5.22M |
| July 22, 2026 | 2.74 | 2.67 | 2.67 | 2.82 | 2.66 | 4.81M |
| July 21, 2026 | 2.6 | 2.78 | 2.78 | 2.8 | 2.56 | 9.56M |
| July 20, 2026 | 2.55 | 2.56 | 2.56 | 2.65 | 2.42 | 7.14M |
| July 17, 2026 | 2.52 | 2.56 | 2.56 | 2.61 | 2.5 | 13.45M |
| July 16, 2026 | 2.69 | 2.59 | 2.59 | 2.77 | 2.56 | 8.87M |
| July 15, 2026 | 2.66 | 2.71 | 2.71 | 2.9 | 2.63 | 14.13M |
| July 14, 2026 | 2.5 | 2.61 | 2.61 | 2.66 | 2.49 | 18.44M |
| July 13, 2026 | 2.57 | 2.42 | 2.42 | 2.58 | 2.37 | 14.13M |
| July 10, 2026 | 2.64 | 2.57 | 2.57 | 2.64 | 2.55 | 8.36M |
| July 09, 2026 | 2.63 | 2.62 | 2.62 | 2.76 | 2.6 | 9.75M |
| July 08, 2026 | 2.57 | 2.65 | 2.65 | 2.69 | 2.57 | 9.72M |
| July 07, 2026 | 2.69 | 2.57 | 2.57 | 2.71 | 2.51 | 17.45M |
| July 06, 2026 | 2.7 | 2.69 | 2.69 | 2.73 | 2.63 | 7.12M |
| July 02, 2026 | 2.82 | 2.7 | 2.7 | 2.96 | 2.69 | 14.6M |
| July 01, 2026 | 2.88 | 2.78 | 2.78 | 3.11 | 2.78 | 18.2M |
| June 30, 2026 | 2.94 | 2.89 | 2.89 | 3.01 | 2.83 | 12.01M |
| June 29, 2026 | 3 | 2.94 | 2.94 | 3.14 | 2.89 | 25.01M |
| June 26, 2026 | 2.5 | 2.95 | 2.95 | 2.99 | 2.47 | 33.65M |
| June 25, 2026 | 2.72 | 2.5 | 2.5 | 2.73 | 2.5 | 17.17M |
| June 24, 2026 | 2.99 | 2.73 | 2.73 | 2.99 | 2.71 | 23.37M |
| June 23, 2026 | 3.08 | 3 | 3 | 3.21 | 2.96 | 14.64M |
| June 22, 2026 | 3.33 | 3.19 | 3.19 | 3.36 | 3.04 | 24.5M |
| June 18, 2026 | 3.48 | 3.56 | 3.56 | 3.58 | 3.28 | 36.34M |
| June 17, 2026 | 3.35 | 3.49 | 3.49 | 3.71 | 3.32 | 25.44M |
| June 16, 2026 | 3.45 | 3.35 | 3.35 | 3.53 | 3.25 | 28.54M |
| June 15, 2026 | 3.92 | 3.56 | 3.56 | 4.17 | 3.55 | 42.39M |
| June 12, 2026 | 4.96 | 3.91 | 3.91 | 5 | 3.56 | 146.75M |
| June 11, 2026 | 4.64 | 5.73 | 5.73 | 6.17 | 4.63 | 118.28M |
| June 10, 2026 | 4.41 | 4.71 | 4.71 | 4.92 | 4.27 | 34.65M |
| June 09, 2026 | 4.23 | 4.59 | 4.59 | 4.89 | 4.18 | 54.97M |
| June 08, 2026 | 4.55 | 4.12 | 4.12 | 4.56 | 4.12 | 27.22M |
| June 05, 2026 | 4.45 | 4.38 | 4.38 | 4.83 | 4.21 | 0 |
| June 04, 2026 | 4.2 | 4.72 | 4.72 | 5.18 | 4.06 | 74.17M |
| June 03, 2026 | 4.58 | 4.29 | 4.29 | 5.09 | 4.19 | 54.82M |
| June 02, 2026 | 6.74 | 4.59 | 4.59 | 6.76 | 4.51 | 127.7M |
| June 01, 2026 | 7.28 | 7.52 | 7.52 | 8.9 | 6.25 | 284.15M |
| May 29, 2026 | 4.8 | 6.18 | 6.18 | 6.61 | 4.34 | 176.07M |
| May 28, 2026 | 3.65 | 4.53 | 4.53 | 4.54 | 3.54 | 36.64M |
| May 27, 2026 | 3.71 | 3.79 | 3.79 | 3.89 | 3.47 | 33.21M |
AD
