Space Exploration Technologies Corp. (SPCX) Price History
Daily open, high, low, close and volume for Space Exploration Technologies Corp. (SPCX) from 2026-06-12 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $146.16 | $148.66 | $143.27 | $147.79 | 99,549,776 |
| 2026-10-19 | $149.23 | $151.01 | $146.83 | $147.96 | 74,037,800 |
| 2026-10-16 | $147.80 | $147.92 | $142.95 | $146.03 | 88,552,900 |
| 2026-10-15 | $146.91 | $149.04 | $140.66 | $148.62 | 101,177,100 |
| 2026-10-14 | $154.98 | $155.44 | $151.10 | $152.16 | 68,781,000 |
| 2026-10-13 | $161.98 | $161.98 | $156.05 | $156.54 | 69,022,500 |
| 2026-10-12 | $164.66 | $167.07 | $160.85 | $163.42 | 67,434,500 |
| 2026-10-09 | $165.34 | $166.38 | $160.61 | $162.57 | 93,042,600 |
| 2026-10-08 | $167.47 | $167.60 | $160.00 | $160.57 | 71,897,800 |
| 2026-10-07 | $168.13 | $171.31 | $165.65 | $167.60 | 77,473,000 |
| 2026-10-06 | $172.01 | $176.42 | $171.39 | $171.92 | 106,952,400 |
| 2026-10-05 | $158.99 | $172.47 | $158.62 | $171.09 | 135,688,900 |
| 2026-10-02 | $149.57 | $159.84 | $149.34 | $158.96 | 119,859,100 |
| 2026-10-01 | $150.56 | $153.78 | $146.03 | $148.07 | 69,092,500 |
| 2026-09-30 | $148.68 | $152.58 | $147.75 | $150.86 | 79,614,200 |
| 2026-09-29 | $146.68 | $150.06 | $145.47 | $149.24 | 80,056,700 |
| 2026-09-28 | $148.49 | $150.80 | $145.36 | $145.47 | 83,516,700 |
| 2026-09-25 | $148.38 | $149.67 | $146.00 | $148.68 | 54,595,200 |
| 2026-09-24 | $148.20 | $149.00 | $145.88 | $148.03 | 72,721,400 |
| 2026-09-23 | $153.28 | $154.26 | $147.89 | $148.36 | 60,641,600 |
| 2026-09-22 | $151.70 | $154.94 | $150.55 | $154.72 | 59,197,600 |
| 2026-09-21 | $154.77 | $158.13 | $151.60 | $151.85 | 82,283,700 |
| 2026-09-18 | $154.60 | $156.60 | $149.93 | $152.71 | 335,670,500 |
| 2026-09-17 | $153.80 | $156.87 | $152.63 | $154.81 | 83,986,400 |
| 2026-09-16 | $144.88 | $153.01 | $144.36 | $150.88 | 108,770,000 |
| 2026-09-15 | $148.45 | $148.55 | $142.87 | $143.49 | 72,746,800 |
| 2026-09-14 | $147.33 | $152.56 | $146.00 | $148.15 | 67,861,000 |
| 2026-09-11 | $150.01 | $151.85 | $145.92 | $151.21 | 79,273,400 |
| 2026-09-10 | $145.00 | $154.70 | $144.89 | $148.18 | 118,598,900 |
| 2026-09-09 | $152.04 | $153.00 | $145.55 | $147.55 | 120,593,500 |
| 2026-09-08 | $149.05 | $155.00 | $145.14 | $153.47 | 85,840,700 |
| 2026-09-04 | $148.59 | $150.85 | $147.32 | $147.95 | 49,122,400 |
| 2026-09-03 | $141.36 | $152.30 | $141.05 | $149.74 | 121,333,600 |
| 2026-09-02 | $142.68 | $143.10 | $138.17 | $140.71 | 49,903,700 |
| 2026-09-01 | $141.87 | $145.23 | $141.17 | $142.23 | 53,808,100 |
| 2026-08-31 | $140.08 | $144.14 | $139.88 | $143.69 | 63,145,000 |
| 2026-08-28 | $139.83 | $143.29 | $137.90 | $141.50 | 55,111,200 |
| 2026-08-27 | $139.99 | $142.06 | $138.60 | $140.87 | 55,268,800 |
| 2026-08-26 | $137.00 | $140.18 | $135.10 | $139.63 | 61,380,500 |
| 2026-08-25 | $136.94 | $139.75 | $136.10 | $137.95 | 53,075,000 |
| 2026-08-24 | $134.36 | $138.33 | $133.10 | $135.00 | 60,188,400 |
| 2026-08-21 | $134.32 | $137.35 | $131.22 | $136.97 | 78,808,300 |
| 2026-08-20 | $137.29 | $137.88 | $130.39 | $134.00 | 119,813,200 |
| 2026-08-19 | $144.96 | $145.01 | $136.72 | $139.65 | 76,612,300 |
| 2026-08-18 | $140.73 | $146.46 | $139.41 | $143.34 | 84,191,000 |
| 2026-08-17 | $139.98 | $149.80 | $139.58 | $146.23 | 116,675,400 |
| 2026-08-14 | $142.90 | $144.02 | $135.50 | $140.00 | 96,727,800 |
| 2026-08-13 | $143.75 | $145.05 | $139.76 | $141.29 | 120,282,200 |
| 2026-08-12 | $135.05 | $149.60 | $134.01 | $146.15 | 167,236,400 |
| 2026-08-11 | $138.66 | $139.98 | $130.50 | $133.29 | 108,900,600 |
| 2026-08-10 | $134.95 | $139.26 | $130.17 | $138.74 | 169,934,300 |
| 2026-08-07 | $114.97 | $133.48 | $114.53 | $133.11 | 242,130,700 |
| 2026-08-06 | $107.09 | $115.75 | $105.11 | $114.92 | 255,176,600 |
| 2026-08-05 | $112.37 | $117.50 | $106.66 | $108.27 | 208,488,400 |
| 2026-08-04 | $117.33 | $126.71 | $115.72 | $125.33 | 144,130,100 |
| 2026-08-03 | $106.40 | $114.92 | $104.83 | $114.53 | 70,524,000 |
| 2026-07-31 | $113.10 | $113.64 | $107.57 | $108.37 | 58,835,700 |
| 2026-07-30 | $115.14 | $118.93 | $111.35 | $112.20 | 56,008,000 |
| 2026-07-29 | $114.40 | $117.59 | $110.35 | $112.55 | 53,995,200 |
| 2026-07-28 | $109.32 | $118.13 | $107.01 | $116.41 | 81,714,300 |
| 2026-07-27 | $113.50 | $114.85 | $108.66 | $113.50 | 64,540,700 |
| 2026-07-24 | $116.01 | $117.00 | $111.40 | $115.07 | 56,786,100 |
| 2026-07-23 | $115.21 | $118.55 | $110.85 | $118.24 | 75,246,500 |
| 2026-07-22 | $123.29 | $124.77 | $115.19 | $115.26 | 92,731,800 |
| 2026-07-21 | $122.11 | $129.88 | $120.36 | $123.54 | 79,718,100 |
| 2026-07-20 | $125.29 | $125.70 | $119.68 | $119.85 | 57,337,300 |
| 2026-07-17 | $127.43 | $130.33 | $122.12 | $123.99 | 83,706,200 |
| 2026-07-16 | $135.01 | $137.76 | $130.74 | $131.11 | 58,725,600 |
| 2026-07-15 | $137.51 | $139.34 | $132.15 | $135.27 | 58,040,900 |
| 2026-07-14 | $140.95 | $143.33 | $135.52 | $136.08 | 46,694,800 |
| 2026-07-13 | $144.70 | $144.92 | $136.78 | $139.14 | 71,456,500 |
| 2026-07-10 | $150.13 | $150.57 | $145.07 | $145.30 | 46,826,000 |
| 2026-07-09 | $150.45 | $153.50 | $147.59 | $152.16 | 46,468,600 |
| 2026-07-08 | $152.55 | $152.93 | $145.20 | $148.30 | 60,949,400 |
| 2026-07-07 | $158.92 | $159.30 | $148.86 | $149.47 | 83,779,700 |
| 2026-07-06 | $165.95 | $167.90 | $155.04 | $160.42 | 188,831,300 |
| 2026-07-02 | $159.73 | $162.16 | $155.88 | $162.00 | 61,257,100 |
| 2026-07-01 | $171.57 | $171.74 | $155.00 | $157.54 | 109,317,600 |
| 2026-06-30 | $163.38 | $172.40 | $161.64 | $170.86 | 82,047,500 |
| 2026-06-29 | $157.36 | $166.17 | $151.74 | $164.19 | 81,443,100 |
| 2026-06-26 | $150.62 | $158.40 | $148.51 | $153.23 | 126,932,900 |
| 2026-06-25 | $156.63 | $160.65 | $150.00 | $153.00 | 62,212,400 |
| 2026-06-24 | $154.20 | $159.86 | $150.72 | $154.54 | 76,101,500 |
| 2026-06-23 | $151.06 | $165.50 | $147.11 | $156.11 | 155,848,100 |
| 2026-06-22 | $176.04 | $176.75 | $154.00 | $154.60 | 169,183,800 |
| 2026-06-18 | $188.39 | $190.00 | $172.11 | $185.00 | 272,126,800 |
| 2026-06-17 | $209.84 | $213.80 | $187.01 | $191.82 | 201,719,500 |
| 2026-06-16 | $200.51 | $225.64 | $199.98 | $211.39 | 195,401,600 |
| 2026-06-15 | $171.74 | $193.00 | $168.35 | $192.50 | 256,226,600 |
| 2026-06-12 | $150.00 | $176.52 | $149.34 | $160.95 | 519,234,800 |