Space Exploration Technologies Corp. (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
148.18
+0.63 (0.43%)
At close: Sep 10, 2026, 4:00 PM EDT
149.10
+0.92 (0.62%)
Pre-market: Sep 11, 2026, 7:14 AM EDT
SpaceX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 145.00 | 154.70 | 144.89 | 148.18 | 148.18 | 0.43% | 116,062,523 |
| Sep 9, 2026 | 152.04 | 153.00 | 145.55 | 147.55 | 147.55 | -3.86% | 119,914,011 |
| Sep 8, 2026 | 149.05 | 155.00 | 145.14 | 153.47 | 153.47 | 3.73% | 85,176,118 |
| Sep 4, 2026 | 148.59 | 150.85 | 147.32 | 147.95 | 147.95 | -1.20% | 48,568,326 |
| 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 |
| Aug 31, 2026 | 140.08 | 144.14 | 139.88 | 143.69 | 143.69 | 1.55% | 63,145,017 |
| Aug 28, 2026 | 139.83 | 143.29 | 137.90 | 141.50 | 141.50 | 0.45% | 55,111,222 |
| Aug 27, 2026 | 139.99 | 142.06 | 138.60 | 140.87 | 140.87 | 0.89% | 55,268,829 |
| Aug 26, 2026 | 137.00 | 140.18 | 135.10 | 139.63 | 139.63 | 1.22% | 61,380,487 |
| Aug 25, 2026 | 136.94 | 139.75 | 136.10 | 137.95 | 137.95 | 2.19% | 53,075,008 |
| Aug 24, 2026 | 134.36 | 138.33 | 133.10 | 135.00 | 135.00 | -1.44% | 60,188,375 |
| Aug 21, 2026 | 134.32 | 137.35 | 131.22 | 136.97 | 136.97 | 2.22% | 78,808,308 |
| Aug 20, 2026 | 137.29 | 137.88 | 130.39 | 134.00 | 134.00 | -4.05% | 119,813,167 |
| Aug 19, 2026 | 144.96 | 145.01 | 136.72 | 139.65 | 139.65 | -2.57% | 76,612,316 |
| Aug 18, 2026 | 140.73 | 146.46 | 139.41 | 143.34 | 143.34 | -1.98% | 84,190,976 |
| Aug 17, 2026 | 139.98 | 149.80 | 139.58 | 146.23 | 146.23 | 4.45% | 116,675,369 |
| Aug 14, 2026 | 142.90 | 144.02 | 135.50 | 140.00 | 140.00 | -0.91% | 96,727,761 |
| Aug 13, 2026 | 143.75 | 145.05 | 139.76 | 141.29 | 141.29 | -3.33% | 120,282,152 |
| Aug 12, 2026 | 135.05 | 149.60 | 134.01 | 146.15 | 146.15 | 9.65% | 167,236,422 |
| Aug 11, 2026 | 138.66 | 139.98 | 130.50 | 133.29 | 133.29 | -3.93% | 108,900,589 |
| Aug 10, 2026 | 134.95 | 139.26 | 130.17 | 138.74 | 138.74 | 4.23% | 169,934,327 |
| Aug 7, 2026 | 114.97 | 133.48 | 114.53 | 133.11 | 133.11 | 15.83% | 242,130,745 |
| Aug 6, 2026 | 107.09 | 115.75 | 105.11 | 114.92 | 114.92 | 6.14% | 255,176,620 |
| Aug 5, 2026 | 112.37 | 117.50 | 106.66 | 108.27 | 108.27 | -13.61% | 208,488,385 |
| Aug 4, 2026 | 117.33 | 126.71 | 115.72 | 125.33 | 125.33 | 9.43% | 144,130,084 |
| Aug 3, 2026 | 106.40 | 114.92 | 104.83 | 114.53 | 114.53 | 5.68% | 70,524,025 |
| Jul 31, 2026 | 113.10 | 113.64 | 107.57 | 108.37 | 108.37 | -3.41% | 58,835,713 |
| Jul 30, 2026 | 115.14 | 118.93 | 111.35 | 112.20 | 112.20 | -0.31% | 56,007,950 |
| Jul 29, 2026 | 114.40 | 117.59 | 110.35 | 112.55 | 112.55 | -3.32% | 53,995,189 |
| Jul 28, 2026 | 109.32 | 118.13 | 107.01 | 116.41 | 116.41 | 2.56% | 81,714,250 |
| Jul 27, 2026 | 113.50 | 114.85 | 108.66 | 113.50 | 113.50 | -1.36% | 64,540,679 |
| Jul 24, 2026 | 116.01 | 117.00 | 111.40 | 115.07 | 115.07 | -2.68% | 56,786,082 |
| Jul 23, 2026 | 115.21 | 118.55 | 110.85 | 118.24 | 118.24 | 2.59% | 75,246,453 |
| Jul 22, 2026 | 123.29 | 124.77 | 115.19 | 115.26 | 115.26 | -6.70% | 92,731,796 |
| Jul 21, 2026 | 122.11 | 129.88 | 120.36 | 123.54 | 123.54 | 3.08% | 79,718,078 |
| Jul 20, 2026 | 125.29 | 125.70 | 119.68 | 119.85 | 119.85 | -3.34% | 57,337,250 |
| Jul 17, 2026 | 127.43 | 130.33 | 122.12 | 123.99 | 123.99 | -5.43% | 83,706,220 |
| Jul 16, 2026 | 135.01 | 137.76 | 130.74 | 131.11 | 131.11 | -3.08% | 58,725,579 |
| Jul 15, 2026 | 137.51 | 139.34 | 132.15 | 135.27 | 135.27 | -0.60% | 58,040,919 |
| Jul 14, 2026 | 140.95 | 143.33 | 135.52 | 136.08 | 136.08 | -2.20% | 46,694,833 |
| Jul 13, 2026 | 144.70 | 144.92 | 136.78 | 139.14 | 139.14 | -4.24% | 71,456,511 |
| Jul 10, 2026 | 150.13 | 150.57 | 145.07 | 145.30 | 145.30 | -4.51% | 46,825,995 |
| Jul 9, 2026 | 150.45 | 153.50 | 147.59 | 152.16 | 152.16 | 2.60% | 46,468,592 |
| Jul 8, 2026 | 152.55 | 152.93 | 145.20 | 148.30 | 148.30 | -0.78% | 60,949,410 |
| Jul 7, 2026 | 158.92 | 159.30 | 148.86 | 149.47 | 149.47 | -6.83% | 83,779,737 |
| Jul 6, 2026 | 165.95 | 167.90 | 155.04 | 160.42 | 160.42 | -0.98% | 188,831,328 |
| Jul 2, 2026 | 159.73 | 162.16 | 155.88 | 162.00 | 162.00 | 2.83% | 61,257,120 |
| Jul 1, 2026 | 171.57 | 171.74 | 155.00 | 157.54 | 157.54 | -7.80% | 109,317,597 |