Virgin Galactic Stock Price History
NYSE: SPCEConsumer DiscretionaryTransportation ServicesUSD
2.84-0.10 (-3.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPCE price history at a glance
The price history for Virgin Galactic (SPCE) on this page begins on September 25, 2017, when the stock closed at $202.00; it most recently closed at $2.84 on October 5, 2026. The highest price in this record is $1,256.00, reached on February 1, 2021; the latest close is 99.8% below that peak. Across the 8 complete calendar years in the table, SPCE finished higher in 2 and lower in 6. Its best year was 2020 (+100.9%) and its worst was 2024 (-86.7%).
Over roughly 9 years the share price changed -98.6%, a -37.7% compound annual price return (excluding dividends). In the last 12 months alone, SPCE has lost 30.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $1,256.00
- Date of high
- Feb 1, 2021
- Low since 2017
- $2.13
- Date of low
- Mar 30, 2026
- 52-week high
- $8.90
- 52-week low
- $2.13
- IPO year
- 2017
- Last close
- $2.84
SPCE returns
1 week
-6.27%
1 month
-4.05%
3 months
+10.51%
6 months
-5.96%
Year to date
-11.53%
1 year
-30.05%
3 years
-91.04%
5 years
-99.27%
SPCE price return, excluding dividends.
SPCE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.84 | -13.68% |
| 2025 | 3.29 | -49.62% |
| 2024 | 6.53 | -86.67% |
| 2023 | 49.00 | -29.60% |
| 2022 | 69.60 | -73.99% |
| 2021 | 267.60 | -43.62% |
| 2020 | 474.60 | +100.93% |
| 2019 | 236.20 | +17.63% |
| 2018 | 200.80 | -0.50% |
| 2017* | 201.80 | -0.10% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
SPCE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.96 | 2.96 | 2.80 | 2.84 | -3.40% | |
| 2.96 | 2.98 | 2.89 | 2.94 | -2.33% | |
| 3.02 | 3.06 | 2.92 | 3.01 | -1.95% | |
| 3.08 | 3.22 | 3.03 | 3.07 | +0.66% | |
| 3.03 | 3.06 | 2.95 | 3.05 | +0.66% | |
| 3.06 | 3.10 | 2.97 | 3.03 | +1.34% | |
| 2.98 | 3.03 | 2.88 | 2.99 | 0.00% | |
| 3.08 | 3.15 | 2.99 | 2.99 | -1.64% | |
| 3.21 | 3.22 | 3.02 | 3.04 | -3.18% | |
| 3.13 | 3.23 | 3.11 | 3.14 | -1.57% | |
| 3.22 | 3.33 | 3.18 | 3.19 | -0.31% | |
| 3.08 | 3.23 | 3.00 | 3.20 | +2.56% | |
| 3.31 | 3.31 | 3.09 | 3.12 | -6.02% | |
| 3.35 | 3.38 | 3.23 | 3.32 | +0.30% | |
| 3.13 | 3.31 | 3.08 | 3.31 | +7.82% | |
| 3.18 | 3.22 | 3.00 | 3.07 | -1.29% | |
| 2.98 | 3.18 | 2.97 | 3.11 | +6.14% | |
| 3.01 | 3.04 | 2.86 | 2.93 | -3.62% | |
| 3.00 | 3.10 | 2.95 | 3.04 | +0.66% | |
| 2.89 | 3.04 | 2.88 | 3.02 | +3.42% | |
| 2.95 | 2.98 | 2.90 | 2.92 | +0.34% | |
| 2.91 | 3.02 | 2.90 | 2.91 | -1.69% | |
| 3.11 | 3.18 | 2.96 | 2.96 | -5.43% | |
| 3.05 | 3.19 | 3.05 | 3.13 | +2.96% | |
| 2.95 | 3.05 | 2.92 | 3.04 | +2.70% | |
| 2.99 | 3.08 | 2.91 | 2.96 | +0.34% | |
| 2.90 | 3.03 | 2.90 | 2.95 | +1.37% | |
| 2.90 | 2.98 | 2.85 | 2.91 | -0.34% | |
| 2.89 | 3.00 | 2.88 | 2.92 | -0.68% | |
| 2.97 | 3.02 | 2.89 | 2.94 | -2.00% | |
| 2.92 | 3.01 | 2.88 | 3.00 | +3.81% | |
| 2.96 | 3.00 | 2.88 | 2.89 | -2.69% | |
| 3.03 | 3.05 | 2.96 | 2.97 | -1.00% | |
| 3.02 | 3.11 | 2.99 | 3.00 | -2.60% | |
| 3.10 | 3.17 | 3.06 | 3.08 | 0.00% | |
| 3.15 | 3.19 | 3.03 | 3.08 | -4.05% | |
| 3.18 | 3.25 | 3.12 | 3.21 | +0.63% | |
| 3.03 | 3.20 | 2.98 | 3.19 | +1.92% | |
| 3.26 | 3.32 | 3.11 | 3.13 | -5.72% | |
| 3.12 | 3.47 | 3.12 | 3.32 | +5.73% | |
| 2.85 | 3.24 | 2.84 | 3.14 | -4.85% | |
| 3.36 | 3.37 | 3.24 | 3.30 | +0.30% | |
| 3.23 | 3.31 | 3.16 | 3.29 | +1.86% | |
| 3.13 | 3.24 | 3.07 | 3.23 | +4.19% | |
| 2.98 | 3.16 | 2.97 | 3.10 | +5.80% | |
| 2.87 | 3.03 | 2.86 | 2.93 | +1.38% | |
| 2.89 | 2.97 | 2.82 | 2.89 | -2.03% | |
| 2.84 | 3.01 | 2.84 | 2.95 | +4.61% | |
| 2.53 | 2.82 | 2.51 | 2.82 | +10.59% | |
| 2.56 | 2.58 | 2.44 | 2.55 | -0.39% | |
| 2.49 | 2.61 | 2.47 | 2.56 | +4.49% | |
| 2.48 | 2.58 | 2.42 | 2.45 | -1.61% | |
| 2.51 | 2.52 | 2.39 | 2.49 | -1.58% | |
| 2.53 | 2.60 | 2.50 | 2.53 | +1.61% | |
| 2.59 | 2.61 | 2.48 | 2.49 | -3.49% | |
| 2.63 | 2.69 | 2.56 | 2.58 | -3.37% | |
| 2.74 | 2.82 | 2.66 | 2.67 | -3.96% | |
| 2.60 | 2.80 | 2.56 | 2.78 | +8.59% | |
| 2.55 | 2.65 | 2.42 | 2.56 | 0.00% | |
| 2.52 | 2.61 | 2.50 | 2.56 | -1.16% | |
| 2.69 | 2.77 | 2.56 | 2.59 | -4.43% | |
| 2.65 | 2.90 | 2.63 | 2.71 | +3.83% | |
| 2.50 | 2.66 | 2.49 | 2.61 | +7.85% | |
| 2.57 | 2.58 | 2.37 | 2.42 | -5.84% | |
| 2.64 | 2.64 | 2.55 | 2.57 | -1.91% | |
| 2.63 | 2.76 | 2.60 | 2.62 | -1.13% | |
| 2.57 | 2.69 | 2.57 | 2.65 | +3.11% | |
| 2.69 | 2.71 | 2.51 | 2.57 | -4.46% | |
| 2.70 | 2.73 | 2.63 | 2.69 | -0.37% | |
| 2.82 | 2.96 | 2.69 | 2.70 | -2.88% | |
| 2.88 | 3.11 | 2.78 | 2.78 | -3.81% | |
| 2.94 | 3.01 | 2.83 | 2.89 | -1.70% | |
| 3.00 | 3.14 | 2.89 | 2.94 | -0.34% | |
| 2.50 | 2.99 | 2.47 | 2.95 | +18.00% | |
| 2.72 | 2.73 | 2.50 | 2.50 | -8.42% | |
| 2.99 | 2.99 | 2.71 | 2.73 | -9.00% | |
| 3.08 | 3.21 | 2.96 | 3.00 | -5.96% | |
| 3.33 | 3.36 | 3.04 | 3.19 | -10.39% | |
| 3.48 | 3.58 | 3.28 | 3.56 | +2.01% | |
| 3.35 | 3.71 | 3.32 | 3.49 | +4.18% | |
| 3.45 | 3.53 | 3.25 | 3.35 | -5.90% | |
| 3.92 | 4.17 | 3.55 | 3.56 | -8.95% | |
| 4.96 | 5.00 | 3.56 | 3.91 | -31.76% | |
| 4.64 | 6.17 | 4.63 | 5.73 | +21.66% | |
| 4.41 | 4.92 | 4.27 | 4.71 | +2.61% | |
| 4.23 | 4.89 | 4.18 | 4.59 | +11.41% | |
| 4.55 | 4.56 | 4.12 | 4.12 | -5.94% | |
| 4.45 | 4.83 | 4.21 | 4.38 | -7.20% | |
| 4.20 | 5.18 | 4.06 | 4.72 | +10.02% | |
| 4.58 | 5.09 | 4.19 | 4.29 | -6.54% | |
| 6.74 | 6.76 | 4.51 | 4.59 | -38.96% | |
| 7.28 | 8.90 | 6.25 | 7.52 | +21.68% | |
| 4.80 | 6.61 | 4.34 | 6.18 | +36.42% | |
| 3.65 | 4.54 | 3.54 | 4.53 | +19.53% | |
| 3.71 | 3.89 | 3.47 | 3.79 | +7.98% | |
| 3.34 | 3.89 | 3.15 | 3.51 | +8.33% | |
| 2.80 | 3.42 | 2.78 | 3.24 | +17.82% | |
| 2.46 | 2.75 | 2.43 | 2.75 | +11.34% | |
| 2.50 | 2.54 | 2.41 | 2.47 | -1.20% | |
| 2.56 | 2.58 | 2.42 | 2.50 | -3.10% | |
| 2.86 | 3.15 | 2.55 | 2.58 | -8.19% | |
| 2.70 | 3.15 | 2.68 | 2.81 | -2.43% | |
| 2.84 | 2.95 | 2.79 | 2.88 | 0.00% | |
| 2.80 | 2.94 | 2.71 | 2.88 | +3.23% | |
| 2.87 | 2.93 | 2.70 | 2.79 | -4.45% | |
| 2.87 | 3.03 | 2.77 | 2.92 | -0.68% | |
| 2.54 | 3.03 | 2.52 | 2.94 | +17.13% | |
| 2.64 | 2.65 | 2.50 | 2.51 | -5.64% | |
| 2.47 | 2.66 | 2.46 | 2.66 | +8.57% | |
| 2.54 | 2.55 | 2.40 | 2.45 | -2.78% | |
| 2.61 | 2.62 | 2.50 | 2.52 | -4.91% | |
| 2.39 | 2.66 | 2.37 | 2.65 | +11.34% | |
| 2.41 | 2.44 | 2.38 | 2.38 | +2.15% | |
| 2.38 | 2.39 | 2.27 | 2.33 | -2.10% | |
| 2.51 | 2.53 | 2.38 | 2.38 | -6.30% | |
| 2.58 | 2.59 | 2.48 | 2.54 | -1.55% | |
| 2.72 | 2.73 | 2.55 | 2.58 | -4.80% | |
| 2.88 | 2.89 | 2.68 | 2.71 | -6.55% | |
| 2.98 | 3.09 | 2.86 | 2.90 | -0.68% | |
| 2.93 | 3.09 | 2.90 | 2.92 | 0.00% | |
| 2.89 | 2.95 | 2.86 | 2.92 | -0.34% | |
| 3.06 | 3.09 | 2.93 | 2.93 | -4.25% | |
| 2.81 | 3.10 | 2.75 | 3.06 | +8.13% | |
| 2.88 | 2.89 | 2.72 | 2.83 | -2.08% | |
| 3.07 | 3.09 | 2.85 | 2.89 | -3.34% | |
| 2.94 | 3.07 | 2.82 | 2.99 | -0.99% | |
| 3.00 | 3.30 | 2.99 | 3.02 | +1.68% | |
| 2.92 | 3.12 | 2.83 | 2.97 | 0.00% | |
| 3.30 | 3.32 | 2.91 | 2.97 | -0.67% | |
| 3.04 | 3.15 | 2.74 | 2.99 | -2.61% | |
| 2.71 | 3.09 | 2.68 | 3.07 | +24.80% | |
| 2.35 | 2.59 | 2.26 | 2.46 | +2.50% | |
| 2.57 | 2.58 | 2.35 | 2.40 | -1.23% | |
| 2.42 | 2.77 | 2.30 | 2.43 | +11.98% | |
| 2.30 | 2.31 | 2.13 | 2.17 | -3.98% | |
| 2.37 | 2.40 | 2.25 | 2.26 | -5.44% | |
| 2.48 | 2.48 | 2.37 | 2.39 | -5.16% | |
| 2.44 | 2.65 | 2.43 | 2.52 | +5.88% | |
| 2.42 | 2.49 | 2.38 | 2.38 | -1.65% | |
| 2.46 | 2.50 | 2.42 | 2.42 | -0.41% | |
| 2.50 | 2.54 | 2.40 | 2.43 | -2.80% | |
| 2.53 | 2.57 | 2.46 | 2.50 | -3.10% | |
| 2.63 | 2.67 | 2.56 | 2.58 | -2.64% | |
| 2.50 | 2.70 | 2.48 | 2.65 | +6.85% | |
| 2.49 | 2.53 | 2.45 | 2.48 | +1.22% | |
| 2.51 | 2.54 | 2.45 | 2.45 | -2.39% | |
| 2.52 | 2.59 | 2.50 | 2.51 | -1.57% | |
| 2.52 | 2.56 | 2.50 | 2.55 | +2.00% | |
| 2.54 | 2.57 | 2.50 | 2.50 | -1.57% | |
| 2.49 | 2.56 | 2.43 | 2.54 | +0.79% | |
| 2.52 | 2.58 | 2.50 | 2.52 | -1.56% | |
| 2.59 | 2.67 | 2.52 | 2.56 | -1.92% | |
| 2.57 | 2.62 | 2.53 | 2.61 | +2.76% | |
| 2.52 | 2.61 | 2.52 | 2.54 | -2.31% | |
| 2.49 | 2.64 | 2.45 | 2.60 | +1.96% | |
| 2.62 | 2.62 | 2.50 | 2.55 | -3.41% | |
| 2.61 | 2.65 | 2.55 | 2.64 | +2.33% | |
| 2.59 | 2.63 | 2.53 | 2.58 | +1.18% | |
| 2.43 | 2.61 | 2.41 | 2.55 | +4.94% | |
| 2.42 | 2.46 | 2.39 | 2.43 | -1.22% | |
| 2.52 | 2.59 | 2.46 | 2.46 | -3.53% | |
| 2.48 | 2.57 | 2.43 | 2.55 | +2.00% | |
| 2.52 | 2.58 | 2.48 | 2.50 | 0.00% | |
| 2.52 | 2.54 | 2.46 | 2.50 | -2.34% | |
| 2.57 | 2.65 | 2.53 | 2.56 | +0.39% | |
| 2.65 | 2.65 | 2.48 | 2.55 | -2.67% | |
| 2.74 | 2.76 | 2.56 | 2.62 | -3.32% | |
| 2.70 | 2.78 | 2.65 | 2.71 | +0.37% | |
| 2.58 | 2.71 | 2.52 | 2.70 | +6.72% | |
| 2.40 | 2.57 | 2.40 | 2.53 | +7.66% | |
| 2.50 | 2.56 | 2.34 | 2.35 | -8.56% | |
| 2.75 | 2.75 | 2.52 | 2.57 | -5.51% | |
| 2.75 | 2.83 | 2.60 | 2.72 | +1.49% | |
| 2.80 | 2.82 | 2.68 | 2.68 | -5.96% | |
| 2.93 | 2.96 | 2.82 | 2.85 | -2.73% | |
| 3.05 | 3.05 | 2.87 | 2.93 | -3.30% | |
| 3.16 | 3.17 | 3.02 | 3.03 | -3.81% | |
| 3.02 | 3.18 | 3.00 | 3.15 | +4.65% | |
| 3.06 | 3.07 | 2.98 | 3.01 | -1.95% | |
| 3.20 | 3.21 | 3.05 | 3.07 | -3.46% | |
| 3.03 | 3.26 | 3.02 | 3.18 | +6.00% | |
| 3.02 | 3.11 | 2.87 | 3.00 | 0.00% | |
| 3.06 | 3.22 | 2.98 | 3.00 | -3.23% | |
| 3.08 | 3.32 | 3.07 | 3.10 | +2.31% | |
| 3.09 | 3.10 | 3.02 | 3.03 | -1.94% | |
| 3.06 | 3.17 | 3.03 | 3.09 | +0.65% | |
| 3.23 | 3.25 | 3.05 | 3.07 | -3.76% | |
| 3.17 | 3.22 | 3.04 | 3.19 | +0.31% | |
| 3.19 | 3.34 | 3.16 | 3.18 | +0.95% | |
| 3.18 | 3.29 | 3.11 | 3.15 | -0.63% | |
| 3.32 | 3.32 | 3.16 | 3.17 | -5.37% | |
| 3.28 | 3.36 | 3.17 | 3.35 | +3.08% | |
| 3.31 | 3.37 | 3.23 | 3.25 | -1.22% | |
| 3.27 | 3.34 | 3.16 | 3.29 | +2.49% | |
| 3.28 | 3.29 | 3.15 | 3.21 | -2.73% | |
| 3.16 | 3.33 | 3.16 | 3.30 | +4.76% | |
| 3.10 | 3.22 | 3.08 | 3.15 | -0.32% | |
| 3.32 | 3.32 | 3.10 | 3.16 | -5.39% | |
| 3.64 | 3.64 | 3.28 | 3.34 | -5.11% | |
| 3.77 | 3.80 | 3.52 | 3.52 | -4.86% | |
| 3.59 | 4.04 | 3.55 | 3.70 | +5.71% | |
| 3.29 | 3.60 | 3.27 | 3.50 | +6.71% | |
| 3.40 | 3.42 | 3.26 | 3.28 | +2.18% | |
| 3.20 | 3.38 | 3.04 | 3.21 | +3.55% | |
| 3.04 | 3.19 | 2.93 | 3.10 | +2.65% | |
| 3.29 | 3.31 | 2.92 | 3.02 | -6.79% | |
| 3.53 | 3.59 | 3.24 | 3.24 | -8.73% | |
| 3.61 | 3.62 | 3.50 | 3.55 | -0.84% | |
| 3.82 | 3.83 | 3.57 | 3.58 | -6.04% | |
| 3.99 | 4.02 | 3.60 | 3.81 | -16.26% | |
| 4.36 | 4.57 | 4.30 | 4.55 | +5.57% | |
| 4.47 | 4.50 | 4.22 | 4.31 | -4.01% | |
| 4.25 | 4.50 | 4.18 | 4.49 | +3.22% | |
| 3.92 | 4.37 | 3.88 | 4.35 | +11.54% | |
| 3.85 | 4.02 | 3.82 | 3.90 | +2.90% | |
| 3.82 | 3.92 | 3.71 | 3.79 | -2.07% | |
| 3.72 | 3.90 | 3.72 | 3.87 | +4.59% | |
| 3.54 | 3.73 | 3.50 | 3.70 | +5.41% | |
| 3.36 | 3.53 | 3.34 | 3.51 | +4.46% | |
| 3.38 | 3.39 | 3.20 | 3.36 | -0.59% | |
| 3.40 | 3.50 | 3.22 | 3.38 | -1.46% | |
| 3.55 | 3.79 | 3.43 | 3.43 | -0.87% | |
| 3.62 | 3.62 | 3.41 | 3.46 | -2.54% | |
| 3.50 | 3.59 | 3.35 | 3.55 | -0.84% | |
| 3.65 | 3.76 | 3.51 | 3.58 | -2.45% | |
| 3.26 | 3.79 | 3.25 | 3.67 | +10.88% | |
| 3.56 | 3.60 | 3.28 | 3.31 | -8.56% | |
| 3.68 | 3.84 | 3.60 | 3.62 | -0.55% | |
| 3.60 | 3.64 | 3.50 | 3.64 | +1.39% | |
| 3.70 | 3.75 | 3.58 | 3.59 | 0.00% | |
| 3.50 | 3.61 | 3.35 | 3.59 | +0.28% | |
| 3.66 | 3.70 | 3.56 | 3.58 | -1.65% | |
| 3.48 | 3.73 | 3.47 | 3.64 | +4.00% | |
| 3.56 | 3.68 | 3.50 | 3.50 | -4.37% | |
| 3.95 | 3.95 | 3.62 | 3.66 | -7.11% | |
| 3.83 | 4.20 | 3.78 | 3.94 | +3.14% | |
| 3.92 | 3.97 | 3.81 | 3.82 | -4.98% | |
| 4.06 | 4.17 | 3.97 | 4.02 | -0.74% | |
| 4.16 | 4.16 | 3.98 | 4.05 | -2.88% | |
| 4.10 | 4.22 | 4.00 | 4.17 | +4.25% | |
| 4.01 | 4.28 | 3.98 | 4.00 | +0.76% | |
| 3.73 | 4.03 | 3.67 | 3.97 | +6.72% | |
| 3.89 | 3.93 | 3.54 | 3.72 | -5.58% | |
| 4.10 | 4.10 | 3.86 | 3.94 | -4.83% | |
| 4.15 | 4.23 | 4.03 | 4.14 | +1.47% | |
| 4.40 | 4.48 | 4.02 | 4.08 | -7.90% | |
| 4.73 | 5.23 | 4.37 | 4.43 | -3.70% | |
| 4.74 | 4.98 | 4.48 | 4.60 | -1.08% | |
| 4.24 | 4.67 | 4.01 | 4.65 | +6.41% | |
| 4.14 | 4.37 | 3.96 | 4.37 | +6.85% | |
| 4.10 | 4.69 | 4.02 | 4.09 | +0.74% | |
| 4.20 | 4.25 | 3.99 | 4.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPCE chart for longer ranges.