Space Exploration Technologies Corp. (SPCX)

NASDAQ: SPCX · Real-Time Price · USD

159.31

+11.52 (7.79%)

At close: Oct 21, 2026, 4:00 PM EDT

157.00

-2.31 (-1.45%)

After-hours: Oct 21, 2026, 6:29 PM EDT

SpaceX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	160.56	166.18	156.93	159.31	159.31	7.79%	219,535,332
Oct 20, 2026	146.17	148.66	143.27	147.79	147.79	-0.11%	90,413,606
Oct 19, 2026	149.23	151.01	146.83	147.96	147.96	1.32%	73,858,005
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
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