Space Exploration Technologies Corp. SPCX
139.11 USD -0.83 (-0.59%)
Regular-session close
136.25 -2.86 -2.06%
After hours · Nov 13, 7:59 PM ET
136.64 Day range 142.24
108.27 52-week range 211.39
- YTD
- -13.57%
- 1 year
- -13.57%
SPCX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 140.17 | 142.24 | 136.64 | 139.11 | -0.83 | -0.59% | 75,536,105 |
| Nov 12, 2026 | 137.85 | 147.60 | 137.75 | 139.94 | +0.19 | +0.14% | 95,961,800 |
| Nov 11, 2026 | 143.38 | 145.16 | 138.62 | 139.75 | -3.34 | -2.33% | 114,209,100 |
| Nov 10, 2026 | 139.16 | 144.89 | 137.65 | 143.09 | +1.02 | +0.72% | 82,134,500 |
| Nov 9, 2026 | 136.51 | 143.20 | 135.37 | 142.07 | +7.80 | +5.81% | 103,473,200 |
| Nov 6, 2026 | 130.94 | 135.32 | 128.57 | 134.27 | +10.65 | +8.62% | 115,495,000 |
| Nov 5, 2026 | 131.34 | 131.87 | 120.39 | 123.62 | -12.30 | -9.05% | 171,356,200 |
| Nov 4, 2026 | 133.24 | 140.50 | 133.14 | 135.92 | -5.39 | -3.81% | 135,443,400 |
| Nov 3, 2026 | 137.63 | 142.74 | 137.50 | 141.31 | +4.94 | +3.62% | 73,242,000 |
| Nov 2, 2026 | 137.01 | 142.05 | 135.72 | 136.37 | +1.65 | +1.22% | 90,995,400 |
| Oct 30, 2026 | 137.85 | 140.20 | 134.50 | 134.72 | -9.17 | -6.37% | 122,653,600 |
| Oct 29, 2026 | 142.26 | 144.95 | 141.03 | 143.89 | -1.34 | -0.92% | 68,364,400 |
| Oct 28, 2026 | 147.37 | 148.20 | 142.13 | 145.23 | -3.35 | -2.25% | 98,705,800 |
| Oct 27, 2026 | 147.41 | 151.36 | 146.61 | 148.58 | +1.68 | +1.14% | 95,845,400 |
| Oct 26, 2026 | 146.84 | 150.24 | 144.57 | 146.90 | -0.59 | -0.40% | 103,184,900 |
| Oct 23, 2026 | 147.93 | 149.75 | 144.09 | 147.49 | +2.74 | +1.89% | 110,617,500 |
| Oct 22, 2026 | 154.21 | 154.26 | 143.21 | 144.75 | -14.56 | -9.14% | 197,046,500 |
| Oct 21, 2026 | 160.56 | 166.18 | 156.93 | 159.31 | +11.52 | +7.79% | 220,785,200 |
| Oct 20, 2026 | 146.17 | 148.66 | 143.27 | 147.79 | -0.17 | -0.11% | 117,204,900 |
| Oct 19, 2026 | 149.23 | 151.01 | 146.83 | 147.96 | +1.93 | +1.32% | 74,037,800 |
| Oct 16, 2026 | 147.80 | 147.92 | 142.95 | 146.03 | -2.59 | -1.74% | 88,552,900 |
| Oct 15, 2026 | 146.91 | 149.04 | 140.66 | 148.62 | -3.54 | -2.33% | 101,177,100 |
| Oct 14, 2026 | 154.98 | 155.44 | 151.10 | 152.16 | -4.38 | -2.80% | 68,781,000 |
| Oct 13, 2026 | 161.98 | 161.98 | 156.05 | 156.54 | -6.88 | -4.21% | 69,022,500 |
| Oct 12, 2026 | 164.66 | 167.07 | 160.85 | 163.42 | +0.85 | +0.52% | 67,434,500 |
| Oct 9, 2026 | 165.34 | 166.38 | 160.61 | 162.57 | +2.00 | +1.25% | 93,042,600 |
| Oct 8, 2026 | 167.47 | 167.60 | 160.00 | 160.57 | -7.03 | -4.19% | 71,897,800 |
| Oct 7, 2026 | 168.13 | 171.31 | 165.65 | 167.60 | -4.32 | -2.51% | 77,473,000 |
| Oct 6, 2026 | 172.01 | 176.42 | 171.39 | 171.92 | +0.83 | +0.49% | 106,952,400 |
| Oct 5, 2026 | 158.99 | 172.47 | 158.62 | 171.09 | +12.13 | +7.63% | 135,688,900 |
| Oct 2, 2026 | 149.57 | 159.84 | 149.34 | 158.96 | +10.89 | +7.35% | 119,859,100 |
| Oct 1, 2026 | 150.56 | 153.78 | 146.03 | 148.07 | -2.79 | -1.85% | 69,092,500 |
| Sep 30, 2026 | 148.68 | 152.58 | 147.75 | 150.86 | +1.62 | +1.09% | 79,614,200 |
| Sep 29, 2026 | 146.68 | 150.06 | 145.47 | 149.24 | +3.77 | +2.59% | 80,056,700 |
| Sep 28, 2026 | 148.49 | 150.80 | 145.36 | 145.47 | -3.21 | -2.16% | 83,516,700 |
| Sep 25, 2026 | 148.38 | 149.67 | 146.00 | 148.68 | +0.65 | +0.44% | 54,595,200 |
| Sep 24, 2026 | 148.20 | 149.00 | 145.88 | 148.03 | -0.33 | -0.22% | 72,721,400 |
| Sep 23, 2026 | 153.28 | 154.26 | 147.89 | 148.36 | -6.36 | -4.11% | 60,641,600 |
| Sep 22, 2026 | 151.70 | 154.94 | 150.55 | 154.72 | +2.87 | +1.89% | 59,197,600 |
| Sep 21, 2026 | 154.77 | 158.13 | 151.60 | 151.85 | -0.86 | -0.56% | 82,283,700 |
| Sep 18, 2026 | 154.60 | 156.60 | 149.93 | 152.71 | -2.10 | -1.36% | 335,670,500 |
| Sep 17, 2026 | 153.80 | 156.87 | 152.63 | 154.81 | +3.93 | +2.60% | 83,986,400 |
| Sep 16, 2026 | 144.88 | 153.01 | 144.36 | 150.88 | +7.39 | +5.15% | 108,770,000 |
| Sep 15, 2026 | 148.45 | 148.55 | 142.87 | 143.49 | -4.66 | -3.15% | 72,746,800 |
| Sep 14, 2026 | 147.33 | 152.56 | 146.00 | 148.15 | -3.06 | -2.02% | 67,861,000 |
| Sep 11, 2026 | 150.01 | 151.85 | 145.92 | 151.21 | +3.03 | +2.04% | 79,273,400 |
| Sep 10, 2026 | 145.00 | 154.70 | 144.89 | 148.18 | +0.63 | +0.43% | 118,598,900 |
| Sep 9, 2026 | 152.04 | 153.00 | 145.55 | 147.55 | -5.92 | -3.86% | 120,593,500 |
| Sep 8, 2026 | 149.05 | 155.00 | 145.14 | 153.47 | +5.52 | +3.73% | 85,840,700 |
| Sep 4, 2026 | 148.59 | 150.85 | 147.32 | 147.95 | -1.79 | -1.20% | 49,122,400 |
| Sep 3, 2026 | 141.36 | 152.30 | 141.05 | 149.74 | +9.03 | +6.42% | 121,333,600 |
| Sep 2, 2026 | 142.68 | 143.10 | 138.17 | 140.71 | -1.52 | -1.07% | 49,903,700 |
| Sep 1, 2026 | 141.87 | 145.23 | 141.17 | 142.23 | -1.46 | -1.02% | 53,808,100 |
| Aug 31, 2026 | 140.08 | 144.14 | 139.88 | 143.69 | +2.19 | +1.55% | 63,145,000 |
| Aug 28, 2026 | 139.83 | 143.29 | 137.90 | 141.50 | +0.63 | +0.45% | 55,111,200 |
| Aug 27, 2026 | 139.99 | 142.06 | 138.60 | 140.87 | +1.24 | +0.89% | 55,268,800 |
| Aug 26, 2026 | 137.00 | 140.18 | 135.10 | 139.63 | +1.68 | +1.22% | 61,380,500 |
| Aug 25, 2026 | 136.94 | 139.75 | 136.10 | 137.95 | +2.95 | +2.19% | 53,075,000 |
| Aug 24, 2026 | 134.36 | 138.33 | 133.10 | 135.00 | -1.97 | -1.44% | 60,188,400 |
| Aug 21, 2026 | 134.32 | 137.35 | 131.22 | 136.97 | +2.97 | +2.22% | 78,808,300 |
| Aug 20, 2026 | 137.29 | 137.88 | 130.39 | 134.00 | -5.65 | -4.05% | 119,813,200 |
| Aug 19, 2026 | 144.96 | 145.01 | 136.72 | 139.65 | -3.69 | -2.57% | 76,612,300 |
| Aug 18, 2026 | 140.73 | 146.46 | 139.41 | 143.34 | -2.89 | -1.98% | 84,191,000 |
| Aug 17, 2026 | 139.98 | 149.80 | 139.58 | 146.23 | +6.23 | +4.45% | 116,675,400 |
| Aug 14, 2026 | 142.90 | 144.02 | 135.50 | 140.00 | -1.29 | -0.91% | 96,727,800 |
65 days, newest first. Daily bars as drawn on the SPCX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.