SpaceX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	150.56	153.78	150.15	150.47	-	-0.26%	39,065,693
Sep 30, 2026	148.68	152.58	147.75	150.86	150.86	1.09%	79,509,110
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
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