Virgin Galactic Holdings, Inc. (SPCE) NYSE

Currency In USD

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.

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