SPX Technologies, Inc. (SPXC)
NYSE: SPXC · Real-Time Price · USD
172.55
+5.93 (3.56%)
Nov 21, 2024, 4:00 PM EST - Market closed
SPX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 169.78 | 173.85 | 167.95 | 172.55 | 172.55 | 3.56% | 169,064 |
| Nov 20, 2024 | 168.06 | 168.23 | 163.41 | 166.62 | 166.62 | -0.86% | 133,640 |
| Nov 19, 2024 | 162.29 | 168.40 | 160.75 | 168.06 | 168.06 | 2.49% | 153,332 |
| Nov 18, 2024 | 164.34 | 166.00 | 162.63 | 163.98 | 163.98 | 0.56% | 189,236 |
| Nov 15, 2024 | 163.44 | 164.03 | 161.39 | 163.07 | 163.07 | -0.21% | 159,392 |
| Nov 14, 2024 | 168.98 | 170.06 | 162.74 | 163.41 | 163.41 | -2.48% | 234,117 |
| Nov 13, 2024 | 165.81 | 170.28 | 165.81 | 167.56 | 167.56 | 1.82% | 254,252 |
| Nov 12, 2024 | 169.00 | 169.94 | 162.64 | 164.56 | 164.56 | -2.29% | 158,087 |
| Nov 11, 2024 | 170.00 | 170.92 | 167.50 | 168.41 | 168.41 | -0.40% | 267,822 |
| Nov 8, 2024 | 167.11 | 169.47 | 166.57 | 169.09 | 169.09 | 1.67% | 345,027 |
| Nov 7, 2024 | 163.93 | 166.61 | 161.79 | 166.32 | 166.32 | 1.25% | 291,938 |
| Nov 6, 2024 | 157.24 | 169.86 | 157.24 | 164.27 | 164.27 | 5.57% | 479,797 |
| Nov 5, 2024 | 148.11 | 155.92 | 148.11 | 155.60 | 155.60 | 5.19% | 324,052 |
| Nov 4, 2024 | 144.64 | 150.33 | 143.54 | 147.92 | 147.92 | 1.87% | 292,977 |
| Nov 1, 2024 | 144.42 | 146.19 | 141.82 | 145.20 | 145.20 | 1.19% | 273,046 |
| Oct 31, 2024 | 155.00 | 157.50 | 143.14 | 143.49 | 143.49 | -9.74% | 580,531 |
| Oct 30, 2024 | 158.45 | 160.96 | 158.19 | 158.97 | 158.97 | -0.18% | 187,658 |
| Oct 29, 2024 | 157.85 | 159.69 | 157.26 | 159.25 | 159.25 | -0.41% | 194,060 |
| Oct 28, 2024 | 158.76 | 161.22 | 158.50 | 159.90 | 159.90 | 1.70% | 234,756 |
| Oct 25, 2024 | 158.26 | 159.54 | 156.43 | 157.23 | 157.23 | -0.18% | 131,174 |
| Oct 24, 2024 | 157.50 | 158.29 | 156.07 | 157.52 | 157.52 | -0.11% | 209,332 |
| Oct 23, 2024 | 157.36 | 159.87 | 155.91 | 157.69 | 157.69 | -0.38% | 127,995 |
| Oct 22, 2024 | 159.79 | 160.71 | 157.09 | 158.29 | 158.29 | -1.52% | 285,001 |
| Oct 21, 2024 | 163.94 | 165.26 | 159.82 | 160.73 | 160.73 | -1.98% | 331,712 |
| Oct 18, 2024 | 172.07 | 172.07 | 163.72 | 163.97 | 163.97 | -4.52% | 335,424 |
| Oct 17, 2024 | 173.00 | 173.24 | 171.04 | 171.73 | 171.73 | -0.01% | 175,759 |
| Oct 16, 2024 | 170.35 | 173.30 | 169.86 | 171.74 | 171.74 | 1.53% | 240,855 |
| Oct 15, 2024 | 169.50 | 170.70 | 167.64 | 169.16 | 169.16 | -0.32% | 175,254 |
| Oct 14, 2024 | 169.11 | 171.60 | 168.95 | 169.71 | 169.71 | 0.54% | 135,384 |
| Oct 11, 2024 | 164.13 | 169.52 | 164.13 | 168.80 | 168.80 | 2.88% | 348,332 |
| Oct 10, 2024 | 163.69 | 164.08 | 161.06 | 164.08 | 164.08 | -0.99% | 155,802 |
| Oct 9, 2024 | 162.24 | 166.92 | 160.85 | 165.72 | 165.72 | 2.17% | 149,741 |
| Oct 8, 2024 | 162.57 | 163.88 | 161.00 | 162.20 | 162.20 | 0.57% | 127,816 |
| Oct 7, 2024 | 160.84 | 162.25 | 158.58 | 161.28 | 161.28 | -0.61% | 96,413 |
| Oct 4, 2024 | 162.00 | 164.61 | 158.68 | 162.27 | 162.27 | 2.31% | 197,585 |
| Oct 3, 2024 | 159.50 | 160.34 | 157.14 | 158.60 | 158.60 | -0.73% | 159,692 |
| Oct 2, 2024 | 157.17 | 159.85 | 157.08 | 159.76 | 159.76 | 0.78% | 115,234 |
| Oct 1, 2024 | 159.28 | 160.25 | 156.96 | 158.53 | 158.53 | -0.58% | 161,421 |
| Sep 30, 2024 | 158.33 | 160.02 | 156.74 | 159.46 | 159.46 | 0.26% | 184,782 |
| Sep 27, 2024 | 159.96 | 161.63 | 157.77 | 159.04 | 159.04 | 0.64% | 163,602 |
| Sep 26, 2024 | 162.42 | 162.63 | 158.01 | 158.03 | 158.03 | -1.16% | 166,915 |
| Sep 25, 2024 | 162.05 | 163.06 | 159.48 | 159.89 | 159.89 | -1.14% | 213,963 |
| Sep 24, 2024 | 162.31 | 163.36 | 160.80 | 161.73 | 161.73 | -0.22% | 291,874 |
| Sep 23, 2024 | 163.63 | 164.57 | 160.47 | 162.09 | 162.09 | -0.30% | 243,550 |
| Sep 20, 2024 | 163.11 | 165.13 | 161.01 | 162.57 | 162.57 | -0.33% | 911,549 |
| Sep 19, 2024 | 159.89 | 164.02 | 157.73 | 163.11 | 163.11 | 5.33% | 387,777 |
| Sep 18, 2024 | 154.99 | 159.61 | 153.52 | 154.85 | 154.85 | -0.14% | 325,652 |
| Sep 17, 2024 | 155.27 | 156.59 | 152.65 | 155.07 | 155.07 | 0.83% | 166,457 |
| Sep 16, 2024 | 151.17 | 154.47 | 150.00 | 153.80 | 153.80 | 1.85% | 218,684 |
| Sep 13, 2024 | 150.31 | 152.94 | 149.12 | 151.00 | 151.00 | 1.49% | 197,659 |
| Sep 12, 2024 | 145.29 | 148.88 | 144.02 | 148.78 | 148.78 | 2.88% | 204,446 |
| Sep 11, 2024 | 141.46 | 145.47 | 139.55 | 144.61 | 144.61 | 1.94% | 233,762 |
| Sep 10, 2024 | 142.81 | 143.71 | 140.27 | 141.86 | 141.86 | -0.67% | 176,588 |
| Sep 9, 2024 | 141.30 | 144.25 | 140.58 | 142.81 | 142.81 | 1.39% | 230,354 |
| Sep 6, 2024 | 145.51 | 147.29 | 140.73 | 140.85 | 140.85 | -3.39% | 177,839 |
| Sep 5, 2024 | 147.15 | 147.15 | 143.37 | 145.79 | 145.79 | -1.27% | 178,807 |
| Sep 4, 2024 | 147.81 | 149.25 | 145.79 | 147.66 | 147.66 | -0.76% | 235,355 |
| Sep 3, 2024 | 161.23 | 161.42 | 147.84 | 148.79 | 148.79 | -8.80% | 302,269 |
| Aug 30, 2024 | 159.69 | 163.38 | 158.52 | 163.14 | 163.14 | 2.70% | 240,636 |
| Aug 29, 2024 | 159.47 | 162.23 | 157.06 | 158.85 | 158.85 | 0.34% | 123,002 |
| Aug 28, 2024 | 160.51 | 160.51 | 157.82 | 158.31 | 158.31 | -0.50% | 212,776 |
| Aug 27, 2024 | 157.45 | 159.85 | 156.73 | 159.10 | 159.10 | 0.49% | 164,813 |
| Aug 26, 2024 | 159.37 | 161.00 | 156.91 | 158.33 | 158.33 | 0.28% | 244,560 |
| Aug 23, 2024 | 155.43 | 159.42 | 154.05 | 157.89 | 157.89 | 2.68% | 226,079 |
| Aug 22, 2024 | 154.91 | 156.18 | 153.02 | 153.77 | 153.77 | -0.74% | 123,613 |
| Aug 21, 2024 | 152.95 | 154.91 | 152.33 | 154.91 | 154.91 | 1.77% | 175,167 |
| Aug 20, 2024 | 153.60 | 154.02 | 151.08 | 152.21 | 152.21 | -1.23% | 139,534 |
| Aug 19, 2024 | 152.70 | 154.21 | 151.83 | 154.10 | 154.10 | 1.16% | 122,094 |
| Aug 16, 2024 | 153.10 | 154.49 | 151.79 | 152.33 | 152.33 | -0.57% | 165,222 |
| Aug 15, 2024 | 154.33 | 154.52 | 150.16 | 153.20 | 153.20 | 2.34% | 157,053 |
| Aug 14, 2024 | 150.63 | 151.50 | 147.24 | 149.70 | 149.70 | -0.03% | 200,220 |
| Aug 13, 2024 | 148.71 | 150.21 | 146.25 | 149.74 | 149.74 | 1.38% | 274,911 |
| Aug 12, 2024 | 149.39 | 149.55 | 145.89 | 147.70 | 147.70 | -0.86% | 186,549 |
| Aug 9, 2024 | 148.00 | 149.39 | 146.44 | 148.98 | 148.98 | 0.76% | 197,379 |
| Aug 8, 2024 | 144.20 | 147.95 | 142.65 | 147.85 | 147.85 | 4.37% | 274,496 |
| Aug 7, 2024 | 147.28 | 148.56 | 139.52 | 141.66 | 141.66 | -2.39% | 248,071 |
| Aug 6, 2024 | 141.68 | 146.45 | 141.19 | 145.13 | 145.13 | 2.49% | 355,697 |
| Aug 5, 2024 | 135.56 | 142.07 | 133.99 | 141.61 | 141.61 | -2.10% | 585,743 |
| Aug 2, 2024 | 140.00 | 145.36 | 131.31 | 144.65 | 144.65 | 0.95% | 555,986 |
| Aug 1, 2024 | 147.27 | 148.62 | 140.39 | 143.29 | 143.29 | -2.88% | 319,325 |
| Jul 31, 2024 | 147.23 | 151.48 | 146.55 | 147.54 | 147.54 | 1.56% | 382,430 |
| Jul 30, 2024 | 150.12 | 151.77 | 145.28 | 145.28 | 145.28 | -2.26% | 246,332 |
| Jul 29, 2024 | 149.70 | 151.14 | 147.60 | 148.64 | 148.64 | -0.51% | 426,542 |
| Jul 26, 2024 | 150.09 | 150.77 | 147.38 | 149.40 | 149.40 | 2.52% | 373,728 |
| Jul 25, 2024 | 149.14 | 150.63 | 145.38 | 145.73 | 145.73 | -1.51% | 289,404 |
| Jul 24, 2024 | 153.47 | 154.96 | 147.81 | 147.96 | 147.96 | -4.65% | 471,882 |
| Jul 23, 2024 | 149.77 | 155.39 | 149.07 | 155.17 | 155.17 | 3.28% | 308,352 |
| Jul 22, 2024 | 146.46 | 150.89 | 145.04 | 150.24 | 150.24 | 3.56% | 271,146 |
| Jul 19, 2024 | 144.78 | 146.95 | 144.40 | 145.07 | 145.07 | 0.23% | 393,015 |
| Jul 18, 2024 | 149.50 | 151.56 | 142.07 | 144.73 | 144.73 | -5.44% | 564,432 |
| Jul 17, 2024 | 162.70 | 164.29 | 152.96 | 153.05 | 153.05 | -6.88% | 440,364 |
| Jul 16, 2024 | 159.34 | 164.91 | 159.00 | 164.35 | 164.35 | 3.96% | 344,518 |
| Jul 15, 2024 | 154.88 | 159.38 | 154.00 | 158.09 | 158.09 | 3.02% | 331,724 |
| Jul 12, 2024 | 154.23 | 157.75 | 153.23 | 153.46 | 153.46 | 0.62% | 397,706 |
| Jul 11, 2024 | 149.24 | 153.65 | 146.94 | 152.52 | 152.52 | 4.04% | 327,134 |
| Jul 10, 2024 | 140.89 | 146.80 | 140.89 | 146.60 | 146.60 | 4.32% | 174,653 |
| Jul 9, 2024 | 143.84 | 143.99 | 140.46 | 140.53 | 140.53 | -2.30% | 206,516 |
| Jul 8, 2024 | 143.38 | 145.63 | 142.91 | 143.84 | 143.84 | 0.81% | 134,550 |
| Jul 5, 2024 | 142.64 | 143.10 | 140.22 | 142.69 | 142.69 | -0.43% | 152,501 |
| Jul 3, 2024 | 142.27 | 143.38 | 141.81 | 143.30 | 143.30 | 1.19% | 81,886 |