Skip to main content
SPCX logo

Space Exploration Technologies Corp.

SPCXNASDAQIndustrialsAerospace & Defense

$148.62Today:- (-)

As of Oct 15, 2026 close

Market cap
$871.51B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$104.83$225.64
Volume (live)
-
Avg. volume (3M)
92.84M

Space Exploration Technologies (SPCX) Historical Stock Prices

Analyze Space Exploration Technologies (SPCX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Space Exploration Technologies (SPCX) Interactive Price Chart

Interactive historical price chart showing Space Exploration Technologies stock price movements and trends across multiple time periods.

Loading chart...

SPCX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily87 records
Showing 1-50 of 87
Scroll for more columns
SPCX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026146.91149.04140.66148.62148.62101.87M
Oct 14, 2026154.98155.44151.10152.16152.1665.87M
Oct 13, 2026161.98161.98156.05156.54156.5467.36M
Oct 12, 2026164.66167.06160.85163.42163.4266.93M
Oct 9, 2026165.34166.38160.61162.57162.5792.25M
Oct 8, 2026167.47167.60160.00160.57160.5766.24M
Oct 7, 2026168.13171.31165.65167.60167.6076.79M
Oct 6, 2026172.00176.42171.38171.92171.92106.95M
Oct 5, 2026158.99172.47158.62171.09171.09135.69M
Oct 2, 2026149.57159.84149.34158.96158.96119.86M
Oct 1, 2026150.56153.78146.03148.07148.0769.09M
Sep 30, 2026148.68152.58147.75150.86150.8679.61M
Sep 29, 2026146.68150.06145.47149.24149.2480.06M
Sep 28, 2026148.49150.80145.36145.47145.4783.52M
Sep 25, 2026148.38149.66146.00148.68148.6854.60M
Sep 24, 2026148.20149.00145.88148.03148.0372.72M
Sep 23, 2026153.28154.26147.89148.36148.3660.64M
Sep 22, 2026151.70154.94150.55154.72154.7259.20M
Sep 21, 2026154.77158.13151.60151.85151.8582.28M
Sep 18, 2026154.60156.60149.93152.71152.71335.67M
Sep 17, 2026153.80156.87152.63154.81154.8183.99M
Sep 16, 2026144.88153.01144.36150.88150.88108.77M
Sep 15, 2026148.44148.54142.87143.49143.4972.75M
Sep 14, 2026147.32152.56146.00148.15148.1567.86M
Sep 11, 2026150.00151.85145.92151.21151.2179.27M
Sep 10, 2026145.00154.70144.89148.18148.18118.60M
Sep 9, 2026152.04153.00145.55147.55147.55120.59M
Sep 8, 2026149.04155.00145.14153.47153.4785.84M
Sep 4, 2026148.59150.85147.32147.95147.9549.12M
Sep 3, 2026141.36152.30141.05149.74149.74121.33M
Sep 2, 2026142.68143.10138.17140.71140.7149.90M
Sep 1, 2026141.87145.23141.17142.23142.2353.81M
Aug 31, 2026140.07144.13139.88143.69143.6963.15M
Aug 28, 2026139.82143.29137.90141.50141.5055.11M
Aug 27, 2026139.99142.06138.60140.87140.8755.27M
Aug 26, 2026137.00140.18135.10139.63139.6361.38M
Aug 25, 2026136.94139.75136.10137.95137.9553.08M
Aug 24, 2026134.35138.33133.10135.00135.0060.19M
Aug 21, 2026134.31137.35131.22136.97136.9778.81M
Aug 20, 2026137.28137.88130.39134.00134.00119.81M
Aug 19, 2026144.96145.01136.72139.65139.6576.61M
Aug 18, 2026140.72146.46139.41143.34143.3484.19M
Aug 17, 2026139.97149.80139.58146.23146.23116.68M
Aug 14, 2026142.90144.02135.50140.00140.0096.73M
Aug 13, 2026143.75145.05139.76141.29141.29120.28M
Aug 12, 2026135.04149.60134.01146.15146.15167.24M
Aug 11, 2026138.66139.98130.50133.29133.29108.90M
Aug 10, 2026134.95139.26130.17138.74138.74169.93M
Aug 7, 2026114.97133.48114.53133.11133.11242.13M
Aug 6, 2026107.08115.75105.11114.92114.92255.18M
Show:
of 87

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.