NASDAQ : SPCX
Space Exploration Technologies Corp. — Price history
Industrials · Aerospace & Defense · United States
Last price 143.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.95T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Space Exploration Technologies Corp. (SPCX) closed at 136.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 137.01 | 142.05 | 135.72 | 136.37 | 90,995,429 | +1.22% |
| 2026-10-30 | 137.85 | 140.2 | 134.5 | 134.72 | 122,653,591 | -6.37% |
| 2026-10-29 | 142.26 | 144.95 | 141.03 | 143.89 | 68,364,402 | -0.92% |
| 2026-10-28 | 147.37 | 148.2 | 142.13 | 145.23 | 98,705,832 | -2.25% |
| 2026-10-27 | 147.405 | 151.36 | 146.61 | 148.58 | 95,845,383 | +1.14% |
| 2026-10-26 | 146.84 | 150.24 | 144.57 | 146.9 | 103,184,900 | -0.40% |
| 2026-10-23 | 147.93 | 149.75 | 144.085 | 147.49 | 110,617,461 | +1.89% |
| 2026-10-22 | 154.21 | 154.255 | 143.21 | 144.75 | 197,046,495 | -9.14% |
| 2026-10-21 | 160.555 | 166.18 | 156.93 | 159.31 | 220,785,163 | +7.79% |
| 2026-10-20 | 146.165 | 148.66 | 143.27 | 147.79 | 117,204,886 | -0.11% |
| 2026-10-19 | 149.23 | 151.01 | 146.83 | 147.96 | 74,037,780 | +1.32% |
| 2026-10-16 | 147.8 | 147.92 | 142.95 | 146.03 | 88,552,887 | -1.74% |
| 2026-10-15 | 146.91 | 149.04 | 140.66 | 148.62 | 101,177,143 | -2.33% |
| 2026-10-14 | 154.98 | 155.44 | 151.1 | 152.16 | 68,780,976 | -2.80% |
| 2026-10-13 | 161.982 | 161.982 | 156.05 | 156.54 | 69,022,484 | -4.21% |
| 2026-10-12 | 164.66 | 167.065 | 160.85 | 163.42 | 67,434,500 | +0.52% |
| 2026-10-09 | 165.34 | 166.38 | 160.61 | 162.57 | 93,042,640 | +1.25% |
| 2026-10-08 | 167.465 | 167.6 | 160 | 160.57 | 71,897,847 | -4.19% |
| 2026-10-07 | 168.125 | 171.31 | 165.65 | 167.6 | 77,473,018 | -2.51% |
| 2026-10-06 | 172.005 | 176.42 | 171.385 | 171.92 | 106,952,443 | +0.49% |
| 2026-10-05 | 158.985 | 172.47 | 158.62 | 171.09 | 135,688,935 | +7.63% |
| 2026-10-02 | 149.57 | 159.84 | 149.34 | 158.96 | 119,859,134 | +7.35% |
| 2026-10-01 | 150.56 | 153.78 | 146.03 | 148.07 | 69,092,538 | -1.85% |
| 2026-09-30 | 148.68 | 152.58 | 147.75 | 150.86 | 79,614,173 | +1.09% |
| 2026-09-29 | 146.675 | 150.06 | 145.47 | 149.24 | 80,056,715 | +2.59% |
| 2026-09-28 | 148.49 | 150.8 | 145.36 | 145.47 | 83,516,666 | -2.16% |
| 2026-09-25 | 148.38 | 149.665 | 146 | 148.68 | 54,595,189 | +0.44% |
| 2026-09-24 | 148.2 | 149 | 145.88 | 148.03 | 72,721,441 | -0.22% |
| 2026-09-23 | 153.275 | 154.26 | 147.89 | 148.36 | 60,641,577 | -4.11% |
| 2026-09-22 | 151.7 | 154.94 | 150.55 | 154.72 | 59,197,631 | +1.89% |
| 2026-09-21 | 154.77 | 158.13 | 151.6 | 151.85 | 82,283,679 | -0.56% |
| 2026-09-18 | 154.6 | 156.6 | 149.93 | 152.71 | 335,670,483 | -1.36% |
| 2026-09-17 | 153.8 | 156.866 | 152.63 | 154.81 | 83,986,353 | +2.60% |
| 2026-09-16 | 144.88 | 153.01 | 144.36 | 150.88 | 108,770,003 | +5.15% |
| 2026-09-15 | 148.445 | 148.545 | 142.872 | 143.49 | 72,746,773 | -3.15% |
| 2026-09-14 | 147.325 | 152.56 | 146 | 148.15 | 67,860,995 | -2.02% |
| 2026-09-11 | 150.005 | 151.85 | 145.92 | 151.21 | 79,273,366 | +2.04% |
| 2026-09-10 | 145 | 154.7 | 144.89 | 148.18 | 118,598,930 | +0.43% |
| 2026-09-09 | 152.04 | 153 | 145.55 | 147.55 | 120,593,462 | -3.86% |
| 2026-09-08 | 149.045 | 155 | 145.14 | 153.47 | 85,840,673 | +3.73% |
| 2026-09-04 | 148.59 | 150.85 | 147.32 | 147.95 | 49,122,393 | -1.20% |
| 2026-09-03 | 141.361 | 152.3 | 141.05 | 149.74 | 121,333,582 | +6.42% |
| 2026-09-02 | 142.68 | 143.1 | 138.17 | 140.71 | 49,903,663 | -1.07% |
| 2026-09-01 | 141.87 | 145.23 | 141.167 | 142.23 | 53,808,127 | -1.02% |
| 2026-08-31 | 140.075 | 144.135 | 139.88 | 143.69 | 63,145,017 | +1.55% |
| 2026-08-28 | 139.825 | 143.29 | 137.9 | 141.5 | 55,111,222 | +0.45% |
| 2026-08-27 | 139.99 | 142.06 | 138.6 | 140.87 | 55,268,829 | +0.89% |
| 2026-08-26 | 137 | 140.18 | 135.1 | 139.63 | 61,380,487 | +1.22% |
| 2026-08-25 | 136.935 | 139.75 | 136.1 | 137.95 | 53,075,008 | +2.19% |
| 2026-08-24 | 134.355 | 138.33 | 133.1 | 135 | 60,188,375 | -1.44% |
| 2026-08-21 | 134.315 | 137.35 | 131.22 | 136.97 | 78,808,308 | +2.22% |
| 2026-08-20 | 137.285 | 137.88 | 130.39 | 134 | 119,813,167 | -4.05% |
| 2026-08-19 | 144.96 | 145.01 | 136.72 | 139.65 | 76,612,316 | -2.57% |
| 2026-08-18 | 140.725 | 146.46 | 139.41 | 143.34 | 84,190,976 | -1.98% |
| 2026-08-17 | 139.975 | 149.8 | 139.58 | 146.23 | 116,675,369 | +4.45% |
| 2026-08-14 | 142.9 | 144.02 | 135.5 | 140 | 96,727,761 | -0.91% |
| 2026-08-13 | 143.75 | 145.05 | 139.76 | 141.29 | 120,282,152 | -3.33% |
| 2026-08-12 | 135.045 | 149.6 | 134.01 | 146.15 | 167,236,422 | +9.65% |
| 2026-08-11 | 138.655 | 139.98 | 130.5 | 133.29 | 108,900,589 | -3.93% |
| 2026-08-10 | 134.95 | 139.26 | 130.17 | 138.74 | 169,934,327 | +4.23% |
| 2026-08-07 | 114.965 | 133.48 | 114.53 | 133.11 | 242,130,745 | +15.83% |
| 2026-08-06 | 107.085 | 115.75 | 105.11 | 114.92 | 255,176,620 | +6.14% |
| 2026-08-05 | 112.37 | 117.5 | 106.66 | 108.27 | 208,488,385 | -13.61% |
| 2026-08-04 | 117.33 | 126.71 | 115.72 | 125.33 | 144,130,084 | +9.43% |
| 2026-08-03 | 106.4 | 114.92 | 104.83 | 114.53 | 70,524,025 | +5.68% |
| 2026-07-31 | 113.096 | 113.635 | 107.57 | 108.37 | 58,835,713 | -3.41% |
| 2026-07-30 | 115.14 | 118.93 | 111.35 | 112.2 | 56,007,950 | -0.31% |
| 2026-07-29 | 114.395 | 117.59 | 110.35 | 112.55 | 53,995,189 | -3.32% |
| 2026-07-28 | 109.32 | 118.13 | 107.01 | 116.41 | 81,714,250 | +2.56% |
| 2026-07-27 | 113.5 | 114.85 | 108.66 | 113.5 | 64,540,679 | -1.36% |
| 2026-07-24 | 116.005 | 117 | 111.4 | 115.07 | 56,786,082 | -2.68% |
| 2026-07-23 | 115.205 | 118.55 | 110.85 | 118.24 | 75,246,453 | +2.59% |
| 2026-07-22 | 123.29 | 124.77 | 115.19 | 115.26 | 92,731,796 | -6.70% |
| 2026-07-21 | 122.105 | 129.88 | 120.36 | 123.54 | 79,718,078 | +3.08% |
| 2026-07-20 | 125.285 | 125.7 | 119.68 | 119.85 | 57,337,250 | -3.34% |
| 2026-07-17 | 127.43 | 130.33 | 122.12 | 123.99 | 83,706,220 | -5.43% |
| 2026-07-16 | 135.01 | 137.76 | 130.74 | 131.11 | 58,725,579 | -3.08% |
| 2026-07-15 | 137.505 | 139.34 | 132.15 | 135.27 | 58,040,919 | -0.60% |
| 2026-07-14 | 140.95 | 143.33 | 135.52 | 136.08 | 46,694,833 | -2.20% |
| 2026-07-13 | 144.7 | 144.92 | 136.78 | 139.14 | 71,456,511 | -4.24% |
| 2026-07-10 | 150.125 | 150.57 | 145.07 | 145.3 | 46,825,995 | -4.51% |
| 2026-07-09 | 150.445 | 153.5 | 147.59 | 152.16 | 46,468,592 | +2.60% |
| 2026-07-08 | 152.55 | 152.93 | 145.2 | 148.3 | 60,949,410 | -0.78% |
| 2026-07-07 | 158.92 | 159.3 | 148.86 | 149.47 | 83,779,737 | -6.83% |
| 2026-07-06 | 165.95 | 167.895 | 155.04 | 160.42 | 188,831,328 | -0.98% |
| 2026-07-02 | 159.725 | 162.16 | 155.88 | 162 | 61,257,120 | +2.83% |
| 2026-07-01 | 171.565 | 171.74 | 155 | 157.54 | 109,317,597 | -7.80% |
| 2026-06-30 | 163.38 | 172.4 | 161.64 | 170.86 | 82,047,546 | +4.06% |
| 2026-06-29 | 157.355 | 166.17 | 151.736 | 164.19 | 81,443,101 | +7.15% |
| 2026-06-26 | 150.62 | 158.4 | 148.51 | 153.23 | 126,932,861 | +0.15% |
| 2026-06-25 | 156.625 | 160.65 | 150 | 153 | 62,212,435 | -1.00% |
| 2026-06-24 | 154.195 | 159.86 | 150.72 | 154.54 | 76,101,541 | -1.01% |
| 2026-06-23 | 151.06 | 165.5 | 147.11 | 156.11 | 155,848,109 | +0.98% |
| 2026-06-22 | 176.042 | 176.75 | 154 | 154.6 | 169,183,799 | -16.43% |
| 2026-06-18 | 188.39 | 190 | 172.11 | 185 | 272,126,781 | -3.56% |
| 2026-06-17 | 209.84 | 213.8 | 187.01 | 191.82 | 201,719,498 | -4.95% |
| 2026-06-16 | 200.51 | 225.64 | 195.13 | 201.8 | 322,149,250 | +4.83% |
| 2026-06-15 | 171.74 | 193 | 168.35 | 192.5 | 256,226,632 | +19.60% |