Space Exploration Technologies Corp. (SPCX)

NASDAQ: SPCX · Real-Time Price · USD

143.09

+1.02 (0.72%)

At close: Nov 10, 2026, 4:00 PM EST

144.10

+1.01 (0.71%)

After-hours: Nov 10, 2026, 7:59 PM EST

SpaceX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	139.16	144.89	137.65	143.09	143.09	0.72%	82,134,540
Nov 9, 2026	136.51	143.20	135.37	142.07	142.07	5.81%	103,473,158
Nov 6, 2026	130.94	135.32	128.57	134.27	134.27	8.62%	115,494,958
Nov 5, 2026	131.34	131.87	120.39	123.62	123.62	-9.05%	171,356,235
Nov 4, 2026	133.24	140.50	133.14	135.92	135.92	-3.81%	135,443,382
Nov 3, 2026	137.63	142.74	137.50	141.31	141.31	3.62%	73,241,993
Nov 2, 2026	137.01	142.05	135.72	136.37	136.37	1.22%	90,995,429
Oct 30, 2026	137.85	140.20	134.50	134.72	134.72	-6.37%	122,653,591
Oct 29, 2026	142.26	144.95	141.03	143.89	143.89	-0.92%	68,364,402
Oct 28, 2026	147.37	148.20	142.13	145.23	145.23	-2.25%	98,705,832
Oct 27, 2026	147.41	151.36	146.61	148.58	148.58	1.14%	95,845,383
Oct 26, 2026	146.84	150.24	144.57	146.90	146.90	-0.40%	103,184,900
Oct 23, 2026	147.93	149.75	144.09	147.49	147.49	1.89%	110,617,461
Oct 22, 2026	154.21	154.26	143.21	144.75	144.75	-9.14%	197,046,495
Oct 21, 2026	160.56	166.18	156.93	159.31	159.31	7.79%	220,785,163
Oct 20, 2026	146.17	148.66	143.27	147.79	147.79	-0.11%	117,204,886
Oct 19, 2026	149.23	151.01	146.83	147.96	147.96	1.32%	74,037,780
Oct 16, 2026	147.80	147.92	142.95	146.03	146.03	-1.74%	88,552,887
Oct 15, 2026	146.91	149.04	140.66	148.62	148.62	-2.33%	101,177,143
Oct 14, 2026	154.98	155.44	151.10	152.16	152.16	-2.80%	68,780,976
Oct 13, 2026	161.98	161.98	156.05	156.54	156.54	-4.21%	69,022,484
Oct 12, 2026	164.66	167.07	160.85	163.42	163.42	0.52%	67,434,500
Oct 9, 2026	165.34	166.38	160.61	162.57	162.57	1.25%	93,042,640
Oct 8, 2026	167.47	167.60	160.00	160.57	160.57	-4.19%	71,897,847
Oct 7, 2026	168.13	171.31	165.65	167.60	167.60	-2.51%	77,473,018
Oct 6, 2026	172.01	176.42	171.39	171.92	171.92	0.49%	106,952,443
Oct 5, 2026	158.99	172.47	158.62	171.09	171.09	7.63%	135,688,935
Oct 2, 2026	149.57	159.84	149.34	158.96	158.96	7.35%	119,859,134
Oct 1, 2026	150.56	153.78	146.03	148.07	148.07	-1.85%	69,092,538
Sep 30, 2026	148.68	152.58	147.75	150.86	150.86	1.09%	79,614,173
Sep 29, 2026	146.68	150.06	145.47	149.24	149.24	2.59%	80,056,715
Sep 28, 2026	148.49	150.80	145.36	145.47	145.47	-2.16%	83,516,666
Sep 25, 2026	148.38	149.67	146.00	148.68	148.68	0.44%	54,595,189
Sep 24, 2026	148.20	149.00	145.88	148.03	148.03	-0.22%	72,721,441
Sep 23, 2026	153.28	154.26	147.89	148.36	148.36	-4.11%	60,641,577
Sep 22, 2026	151.70	154.94	150.55	154.72	154.72	1.89%	59,197,631
Sep 21, 2026	154.77	158.13	151.60	151.85	151.85	-0.56%	82,283,679
Sep 18, 2026	154.60	156.60	149.93	152.71	152.71	-1.36%	335,670,483
Sep 17, 2026	153.80	156.87	152.63	154.81	154.81	2.60%	83,986,353
Sep 16, 2026	144.88	153.01	144.36	150.88	150.88	5.15%	108,770,003
Sep 15, 2026	148.45	148.55	142.87	143.49	143.49	-3.15%	72,746,773
Sep 14, 2026	147.33	152.56	146.00	148.15	148.15	-2.02%	67,860,995
Sep 11, 2026	150.01	151.85	145.92	151.21	151.21	2.04%	79,273,366
Sep 10, 2026	145.00	154.70	144.89	148.18	148.18	0.43%	118,598,930
Sep 9, 2026	152.04	153.00	145.55	147.55	147.55	-3.86%	120,593,462
Sep 8, 2026	149.05	155.00	145.14	153.47	153.47	3.73%	85,840,673
Sep 4, 2026	148.59	150.85	147.32	147.95	147.95	-1.20%	49,122,393
Sep 3, 2026	141.36	152.30	141.05	149.74	149.74	6.42%	121,333,582
Sep 2, 2026	142.68	143.10	138.17	140.71	140.71	-1.07%	49,903,663
Sep 1, 2026	141.87	145.23	141.17	142.23	142.23	-1.02%	53,808,127