Space Exploration Technologies Corp. - Class A Common Stock (SPCX)

134.72
-9.17 (-6.37%)
NASDAQ · Last Trade: Oct 31st, 5:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Space Exploration Technologies Corp. - Class A Common Stock (SPCX)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026137.85140.20134.50134.72122,379,068134.72
10/29/2026142.26144.95141.03143.8968,004,318143.89
10/28/2026147.37148.20142.13145.2398,534,242145.23
10/27/2026147.40151.36146.61148.5895,728,215148.58
10/26/2026146.84150.24144.57146.90103,759,981146.90
10/23/2026147.93149.75144.09147.49110,617,579147.49
10/22/2026154.21154.25143.21144.75196,446,292144.75
10/21/2026160.56166.18156.93159.31220,315,723159.31
10/20/2026146.16148.66143.27147.79115,181,650147.79
10/19/2026149.23151.01146.83147.9673,925,031147.96
10/16/2026147.80147.92142.95146.0388,552,901146.03
10/15/2026146.91149.04140.66148.62101,765,959148.62
10/14/2026154.98155.42151.10152.1672,299,854152.16
10/13/2026161.98161.98156.00156.5468,942,697156.54
10/12/2026164.66167.06160.85163.4267,263,547163.42
10/09/2026165.34166.38160.61162.5793,042,640162.57
10/08/2026167.46167.60160.00160.5771,490,944160.57
10/07/2026168.13171.31165.65167.6077,466,952167.60
10/06/2026172.01176.42171.38171.92106,493,098171.92
10/05/2026158.99172.47158.62171.09135,275,476171.09
10/02/2026149.57159.84149.34158.96119,859,170158.96
10/01/2026150.56153.78146.03148.0768,993,888148.07
9/30/2026148.68152.58147.75150.8679,534,541150.86
9/29/2026146.68150.06145.47149.2479,974,618149.24
9/28/2026148.49150.80145.36145.4783,424,253145.47
9/25/2026148.38149.66146.00148.6854,595,264148.68
9/24/2026148.20149.00145.88148.0373,405,375148.03
9/23/2026153.28154.26147.89148.3660,500,752148.36
9/22/2026151.70154.94150.55154.7259,151,217154.72
9/21/2026154.77158.13151.60151.8582,154,507151.85
9/18/2026154.60156.60149.93152.71335,670,571152.71
9/17/2026153.80156.87152.63154.8183,881,532154.81
9/16/2026144.88153.01144.36150.88108,568,113150.88
9/15/2026148.44148.54142.87143.4972,614,313143.49
9/14/2026147.32152.56146.00148.1567,784,293148.15
9/11/2026150.01151.85145.92151.2179,275,411151.21
9/10/2026145.00154.70144.89148.18118,557,130148.18
9/09/2026152.04153.00145.55147.55120,516,622147.55
9/08/2026149.04155.00145.14153.4785,774,610153.47
9/04/2026148.59150.85147.32147.9549,122,393147.95
9/03/2026141.36152.30141.05149.74121,171,653149.74
9/02/2026142.68143.10138.17140.7149,851,425140.71
9/01/2026141.87145.23141.17142.2353,756,927142.23
8/31/2026140.07144.13139.88143.6963,108,644143.69
8/28/2026139.82143.29137.90141.5055,111,222141.50
8/27/2026139.99142.06138.60140.8755,196,387140.87
8/26/2026137.00140.18135.10139.6361,067,399139.63
8/25/2026136.94139.75136.10137.9552,996,514137.95
8/24/2026134.35138.33133.10135.0060,148,188135.00
8/21/2026134.32137.35131.22136.9778,819,706136.97
8/20/2026137.29137.88130.39134.00119,997,484134.00
8/19/2026144.96145.01136.72139.6576,270,787139.65
8/18/2026140.73146.46139.41143.3484,042,783143.34
8/17/2026139.98149.80139.58146.23116,463,698146.23
8/14/2026142.90144.02135.50140.0096,770,848140.00
8/13/2026143.75145.05139.76141.29120,108,468141.29
8/12/2026135.04149.60134.01146.15166,876,909146.15
8/11/2026138.65139.98130.50133.29108,745,656133.29
8/10/2026134.95139.26130.17138.74169,595,541138.74
8/07/2026114.96133.48114.53133.11242,179,562133.11
8/06/2026107.08115.75105.11114.92254,965,833114.92
8/05/2026112.37117.50106.66108.27208,436,092108.27
8/04/2026117.33126.71115.72125.33143,178,155125.33
8/03/2026106.40114.92104.83114.5370,246,764114.53