Virgin Galactic Holdings, Inc.
SPCENYSEIndustrials● Active
$4.27
$-0.11(-2.51%)
Market Cap$266366665
P/E Ratio—
52W High$8.9
52W Low$2.13
Virgin Galactic Holdings, Inc.（SPCE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spce · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,150.19
Jun 28, 2021
-99.6% from here
5-Year Low5Y
$2.13
Mar 30, 2026
+105.4% from low
IPO Priceadj.
$202.00
Sep 29, 2017
-97.8% since IPO
1 Year Ago
$3.50
Jun 9, 2025
+25.0% in 1Y
5 Years Ago
$749.80
Jun 8, 2021
-99.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SPCE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.55 | $4.56 | $4.13 | $4.27 | $4.27 | 22.9M | -6.26% |
| Jun 5, 2026 | $4.45 | $4.83 | $4.21 | $4.38 | $4.38 | 34.3M | -1.57% |
| Jun 4, 2026 | $4.20 | $5.18 | $4.06 | $4.72 | $4.72 | 74.8M | +12.38% |
| Jun 3, 2026 | $4.58 | $5.09 | $4.19 | $4.29 | $4.29 | 56.4M | -6.33% |
| Jun 2, 2026 | $6.74 | $6.76 | $4.51 | $4.59 | $4.59 | 129.5M | -31.90% |
| Jun 1, 2026 | $7.28 | $8.90 | $6.25 | $7.52 | $7.52 | 286.1M | +3.30% |
| May 29, 2026 | $4.80 | $6.61 | $4.34 | $6.18 | $6.18 | 178.8M | +28.75% |
| May 28, 2026 | $3.65 | $4.54 | $3.54 | $4.53 | $4.53 | 45.5M | +24.11% |
| May 27, 2026 | $3.71 | $3.89 | $3.47 | $3.79 | $3.79 | 33.9M | +2.16% |
| May 26, 2026 | $3.34 | $3.89 | $3.15 | $3.51 | $3.51 | 39.5M | +5.09% |
| May 22, 2026 | $2.80 | $3.42 | $2.78 | $3.24 | $3.24 | 36.4M | +15.71% |
| May 21, 2026 | $2.46 | $2.75 | $2.42 | $2.75 | $2.75 | 13.4M | +11.79% |
| May 20, 2026 | $2.50 | $2.54 | $2.41 | $2.47 | $2.47 | 6.9M | -1.20% |
| May 19, 2026 | $2.56 | $2.58 | $2.42 | $2.50 | $2.50 | 8.5M | -2.34% |
| May 18, 2026 | $2.86 | $3.15 | $2.55 | $2.58 | $2.58 | 14.6M | -9.79% |
| May 15, 2026 | $2.70 | $3.15 | $2.68 | $2.81 | $2.81 | 13.4M | +4.07% |
| May 14, 2026 | $2.84 | $2.95 | $2.79 | $2.88 | $2.88 | 13.1M | +1.41% |
| May 13, 2026 | $2.80 | $2.94 | $2.71 | $2.88 | $2.88 | 9.1M | +2.86% |
| May 12, 2026 | $2.87 | $2.93 | $2.70 | $2.79 | $2.79 | 7.0M | -2.79% |
| May 11, 2026 | $2.87 | $3.03 | $2.77 | $2.92 | $2.92 | 10.6M | +1.74% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SPCE
Jan 1 → Dec 31 · 6 years2026+30.4%$3.27 → $4.26
+30.4%
2025-46.6%$6.01 → $3.21
-46.6%
2024-87.7%$47.80 → $5.88
-87.7%
2023-32.3%$72.40 → $49.00
-32.3%
2022-74.2%$269.60 → $69.60
-74.2%
2021-65.0%$763.80 → $267.60
-65.0%
Best Year2026 · +30.4%
Worst Year2024 · -87.7%
Positive Years1 / 6
Avg Annual Return-45.9%
6Y Total Return-99.4%
6Y CAGR~-57.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in SPCE?
If you invested $1,000 in SPCE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$22
Total Return-97.8%
CAGR~-34.7% / yr
Profit$-978
Based on Sep 29, 2017 · $202.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Virgin Galactic Holdings, Inc.（SPCE）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPCE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPCE 历史股价FMP 日线复权 OHLCV