Space Exploration Technologies Corp SPCX
NASDAQ · United States · Communications
$152.22+1.35 (+0.90%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $152.38 | +1.00% | $150.45 | $152.40 | $150.15 | 11.30M |
| 2026-09-30 | $150.86 | +1.09% | $148.68 | $152.58 | $147.75 | 79.28M |
| 2026-09-29 | $149.24 | +2.59% | $146.68 | $150.06 | $145.47 | 80.06M |
| 2026-09-28 | $145.47 | -2.16% | $148.49 | $150.80 | $145.36 | 83.52M |
| 2026-09-25 | $148.68 | +0.44% | $148.38 | $149.67 | $146.00 | 54.60M |
| 2026-09-24 | $148.03 | -0.22% | $148.20 | $149.00 | $145.88 | 72.72M |
| 2026-09-23 | $148.36 | -4.11% | $153.28 | $154.26 | $147.89 | 60.64M |
| 2026-09-22 | $154.72 | +1.89% | $151.70 | $154.94 | $150.55 | 59.20M |
| 2026-09-21 | $151.85 | -0.56% | $154.77 | $158.13 | $151.60 | 82.28M |
| 2026-09-18 | $152.71 | -1.36% | $154.60 | $156.60 | $149.93 | 335.67M |
| 2026-09-17 | $154.81 | +2.60% | $153.80 | $156.87 | $152.63 | 83.99M |
| 2026-09-16 | $150.88 | +5.15% | $144.88 | $153.01 | $144.36 | 108.77M |
| 2026-09-15 | $143.49 | -3.15% | $148.45 | $148.55 | $142.87 | 72.75M |
| 2026-09-14 | $148.15 | -2.02% | $147.33 | $152.56 | $146.00 | 67.86M |
| 2026-09-11 | $151.21 | +2.04% | $150.01 | $151.85 | $145.92 | 79.27M |
| 2026-09-10 | $148.18 | +0.43% | $145.00 | $154.70 | $144.89 | 118.60M |
| 2026-09-09 | $147.55 | -3.86% | $152.04 | $153.00 | $145.55 | 120.59M |
| 2026-09-08 | $153.47 | +3.73% | $149.05 | $155.00 | $145.14 | 85.84M |
| 2026-09-04 | $147.95 | -1.20% | $148.59 | $150.85 | $147.32 | 49.12M |
| 2026-09-03 | $149.74 | +6.42% | $141.36 | $152.30 | $141.05 | 121.33M |
| 2026-09-02 | $140.71 | -1.07% | $142.68 | $143.10 | $138.17 | 49.90M |
| 2026-09-01 | $142.23 | -1.02% | $141.87 | $145.23 | $141.17 | 53.81M |
| 2026-08-31 | $143.69 | +1.55% | $140.08 | $144.14 | $139.88 | 63.15M |
| 2026-08-28 | $141.50 | +0.45% | $139.83 | $143.29 | $137.90 | 55.11M |
| 2026-08-27 | $140.87 | +0.89% | $139.99 | $142.06 | $138.60 | 55.27M |
| 2026-08-26 | $139.63 | +1.22% | $137.00 | $140.18 | $135.10 | 61.38M |
| 2026-08-25 | $137.95 | +2.19% | $136.94 | $139.75 | $136.10 | 53.08M |
| 2026-08-24 | $135.00 | -1.44% | $134.36 | $138.33 | $133.10 | 60.19M |
| 2026-08-21 | $136.97 | +2.22% | $134.32 | $137.35 | $131.22 | 78.81M |
| 2026-08-20 | $134.00 | -4.05% | $137.29 | $137.88 | $130.39 | 119.81M |
| 2026-08-19 | $139.65 | -2.57% | $144.96 | $145.01 | $136.72 | 76.61M |
| 2026-08-18 | $143.34 | -1.98% | $140.73 | $146.46 | $139.41 | 84.19M |
| 2026-08-17 | $146.23 | +4.45% | $139.98 | $149.80 | $139.58 | 116.68M |
| 2026-08-14 | $140.00 | -0.91% | $142.90 | $144.02 | $135.50 | 96.73M |
| 2026-08-13 | $141.29 | -3.33% | $143.75 | $145.05 | $139.76 | 120.28M |
| 2026-08-12 | $146.15 | +9.65% | $135.05 | $149.60 | $134.01 | 167.24M |
| 2026-08-11 | $133.29 | -3.93% | $138.66 | $139.98 | $130.50 | 108.90M |
| 2026-08-10 | $138.74 | +4.23% | $134.95 | $139.26 | $130.17 | 169.93M |
| 2026-08-07 | $133.11 | +15.83% | $114.97 | $133.48 | $114.53 | 242.13M |
| 2026-08-06 | $114.92 | +6.14% | $107.09 | $115.75 | $105.11 | 255.18M |
| 2026-08-05 | $108.27 | -13.61% | $112.37 | $117.50 | $106.66 | 208.49M |
| 2026-08-04 | $125.33 | +9.43% | $117.33 | $126.71 | $115.72 | 144.13M |
| 2026-08-03 | $114.53 | +5.68% | $106.40 | $114.92 | $104.83 | 70.52M |
| 2026-07-31 | $108.37 | -3.41% | $113.10 | $113.64 | $107.57 | 58.84M |
| 2026-07-30 | $112.20 | -0.31% | $115.14 | $118.93 | $111.35 | 56.01M |
| 2026-07-29 | $112.55 | -3.32% | $114.40 | $117.59 | $110.35 | 54.00M |
| 2026-07-28 | $116.41 | +2.56% | $109.32 | $118.13 | $107.01 | 81.71M |
| 2026-07-27 | $113.50 | -1.36% | $113.50 | $114.85 | $108.66 | 64.54M |
| 2026-07-24 | $115.07 | -2.68% | $116.01 | $117.00 | $111.40 | 56.79M |
| 2026-07-23 | $118.24 | +2.59% | $115.21 | $118.55 | $110.85 | 75.25M |
| 2026-07-22 | $115.26 | -6.70% | $123.29 | $124.77 | $115.19 | 92.73M |
| 2026-07-21 | $123.54 | +3.08% | $122.11 | $129.88 | $120.36 | 79.72M |
| 2026-07-20 | $119.85 | -3.34% | $125.29 | $125.70 | $119.68 | 57.34M |
| 2026-07-17 | $123.99 | -5.43% | $127.43 | $130.33 | $122.12 | 83.71M |
| 2026-07-16 | $131.11 | -3.08% | $135.01 | $137.76 | $130.74 | 58.73M |
| 2026-07-15 | $135.27 | -0.60% | $137.51 | $139.34 | $132.15 | 58.04M |
| 2026-07-14 | $136.08 | -2.20% | $140.95 | $143.33 | $135.52 | 46.69M |
| 2026-07-13 | $139.14 | -4.24% | $144.70 | $144.92 | $136.78 | 71.46M |
| 2026-07-10 | $145.30 | -4.51% | $150.13 | $150.57 | $145.07 | 46.83M |
| 2026-07-09 | $152.16 | +2.60% | $150.45 | $153.50 | $147.59 | 46.47M |
| 2026-07-08 | $148.30 | -0.78% | $152.55 | $152.93 | $145.20 | 60.95M |
| 2026-07-07 | $149.47 | -6.83% | $158.92 | $159.30 | $148.86 | 83.78M |
| 2026-07-06 | $160.42 | -0.98% | $165.95 | $167.90 | $155.04 | 188.83M |
| 2026-07-02 | $162.00 | +2.83% | $159.73 | $162.16 | $155.88 | 61.26M |
| 2026-07-01 | $157.54 | -7.80% | $171.57 | $171.74 | $155.00 | 109.32M |
| 2026-06-30 | $170.86 | +4.06% | $163.38 | $172.40 | $161.64 | 82.05M |
| 2026-06-29 | $164.19 | +7.15% | $157.36 | $166.17 | $151.74 | 81.44M |
| 2026-06-26 | $153.23 | +0.15% | $150.62 | $158.40 | $148.51 | 126.93M |
| 2026-06-25 | $153.00 | -1.00% | $156.63 | $160.65 | $150.00 | 62.21M |
| 2026-06-24 | $154.54 | -1.01% | $154.20 | $159.86 | $150.72 | 76.10M |
| 2026-06-23 | $156.11 | +0.98% | $151.06 | $165.50 | $147.11 | 155.85M |
| 2026-06-22 | $154.60 | -16.43% | $176.04 | $176.75 | $154.00 | 169.18M |
| 2026-06-18 | $185.00 | -3.56% | $188.39 | $190.00 | $172.11 | 272.13M |
| 2026-06-17 | $191.82 | -9.26% | $209.84 | $213.80 | $187.01 | 201.72M |
| 2026-06-16 | $211.39 | +9.81% | $200.51 | $225.64 | $199.98 | 195.40M |
| 2026-06-15 | $192.50 | +19.60% | $171.74 | $193.00 | $168.35 | 256.23M |
| 2026-06-12 | $160.95 | — | $150.00 | $176.52 | $149.34 | 519.23M |