Space Exploration Technologies Corp. (SPCX)
NASDAQ: SPCX · Real-Time Price · USD
136.97
+2.97 (2.22%)
At close: Aug 21, 2026, 4:00 PM EDT
136.74
-0.23 (-0.17%)
After-hours: Aug 21, 2026, 7:59 PM EDT
SpaceX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 134.32 | 137.35 | 131.22 | 136.97 | 136.97 | 2.22% | 78,146,404 |
| Aug 20, 2026 | 137.29 | 137.88 | 130.39 | 134.00 | 134.00 | -4.05% | 119,000,966 |
| Aug 19, 2026 | 144.96 | 145.01 | 136.72 | 139.65 | 139.65 | -2.57% | 75,149,466 |
| Aug 18, 2026 | 140.73 | 146.46 | 139.41 | 143.34 | 143.34 | -1.98% | 83,531,848 |
| Aug 17, 2026 | 139.98 | 149.80 | 139.58 | 146.23 | 146.23 | 4.45% | 115,729,556 |
| Aug 14, 2026 | 142.90 | 144.02 | 135.50 | 140.00 | 140.00 | -0.91% | 95,018,873 |
| Aug 13, 2026 | 143.75 | 145.05 | 139.76 | 141.29 | 141.29 | -3.33% | 119,185,933 |
| Aug 12, 2026 | 135.05 | 149.60 | 134.01 | 146.15 | 146.15 | 9.65% | 166,644,514 |
| 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 |
| Jun 30, 2026 | 163.38 | 172.40 | 161.64 | 170.86 | 170.86 | 4.06% | 82,047,546 |
| Jun 29, 2026 | 157.36 | 166.17 | 151.74 | 164.19 | 164.19 | 7.15% | 81,443,101 |
| Jun 26, 2026 | 150.62 | 158.40 | 148.51 | 153.23 | 153.23 | 0.15% | 126,932,861 |
| Jun 25, 2026 | 156.63 | 160.65 | 150.00 | 153.00 | 153.00 | -1.00% | 62,212,435 |
| Jun 24, 2026 | 154.20 | 159.86 | 150.72 | 154.54 | 154.54 | -1.01% | 76,101,541 |
| Jun 23, 2026 | 151.06 | 165.50 | 147.11 | 156.11 | 156.11 | 0.98% | 155,848,109 |
| Jun 22, 2026 | 176.04 | 176.75 | 154.00 | 154.60 | 154.60 | -16.43% | 169,183,799 |
| Jun 18, 2026 | 188.39 | 190.00 | 172.11 | 185.00 | 185.00 | -3.56% | 272,126,781 |
| Jun 17, 2026 | 209.84 | 213.80 | 187.01 | 191.82 | 191.82 | -4.95% | 201,719,498 |
| Jun 16, 2026 | 200.51 | 225.64 | 195.13 | 201.80 | 201.80 | 4.83% | 322,149,250 |
| Jun 15, 2026 | 171.74 | 193.00 | 168.35 | 192.50 | 192.50 | 19.60% | 256,226,632 |