SPX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	207.44	208.12	201.56	204.62	204.62	-3.44%	282,930
Mar 5, 2026	219.18	219.79	207.70	211.90	211.90	-4.58%	299,472
Mar 4, 2026	222.38	223.79	220.41	222.07	222.07	1.13%	242,638
Mar 3, 2026	218.19	222.52	213.99	219.58	219.58	-2.42%	278,803
Mar 2, 2026	221.98	227.35	221.20	225.02	225.02	-0.85%	325,393
Feb 27, 2026	229.88	231.71	223.95	226.94	226.94	-2.01%	344,973
Feb 26, 2026	228.45	232.80	223.06	231.59	231.59	2.18%	346,252
Feb 25, 2026	232.91	236.06	216.12	226.66	226.66	-6.74%	956,212
Feb 24, 2026	237.00	243.66	236.71	243.04	243.04	2.47%	456,695
Feb 23, 2026	240.72	240.72	232.56	237.18	237.18	-2.11%	360,767
Feb 20, 2026	240.80	245.19	239.08	242.29	242.29	0.53%	254,297
Feb 19, 2026	239.87	244.00	235.03	241.01	241.01	-0.24%	278,812
Feb 18, 2026	241.92	246.68	239.09	241.58	241.58	-0.01%	390,881
Feb 17, 2026	237.79	244.08	235.78	241.60	241.60	1.09%	433,936
Feb 13, 2026	236.82	242.21	235.14	239.00	239.00	3.50%	391,650
Feb 12, 2026	235.88	240.30	228.57	230.92	230.92	-1.09%	340,412
Feb 11, 2026	235.00	237.92	230.13	233.46	233.46	0.98%	374,444
Feb 10, 2026	222.82	232.50	222.35	231.20	231.20	3.28%	473,077
Feb 9, 2026	222.76	228.53	220.05	223.86	223.86	0.69%	432,106
Feb 6, 2026	221.16	223.60	219.80	222.32	222.32	1.97%	554,343
Feb 5, 2026	212.11	220.67	210.00	218.02	218.02	2.47%	474,039
Feb 4, 2026	217.49	218.87	211.21	212.76	212.76	-1.24%	243,083
Feb 3, 2026	213.86	215.77	210.60	215.43	215.43	1.27%	170,963
Feb 2, 2026	208.68	213.11	208.68	212.73	212.73	2.07%	243,548
Jan 30, 2026	209.31	215.75	207.75	208.41	208.41	-1.62%	313,298
Jan 29, 2026	212.97	214.13	207.81	211.84	211.84	0.24%	326,048
Jan 28, 2026	214.97	215.50	207.53	211.34	211.34	-2.01%	394,068
Jan 27, 2026	216.03	218.24	214.45	215.68	215.68	0.22%	249,370
Jan 26, 2026	211.00	215.59	211.00	215.21	215.21	1.98%	198,894
Jan 23, 2026	216.46	216.46	209.18	211.03	211.03	-2.81%	298,099
Jan 22, 2026	223.76	223.76	213.65	217.13	217.13	-1.69%	275,181
Jan 21, 2026	218.79	224.86	216.28	220.86	220.86	1.36%	600,875
Jan 20, 2026	213.27	218.03	213.27	217.90	217.90	0.11%	528,347
Jan 16, 2026	214.07	218.90	214.07	217.65	217.65	1.89%	1,168,619
Jan 15, 2026	212.33	218.05	211.56	213.61	213.61	1.83%	423,452
Jan 14, 2026	216.54	217.16	209.27	209.78	209.78	-0.61%	489,394
Jan 13, 2026	208.78	211.56	206.81	211.07	211.07	1.20%	280,625
Jan 12, 2026	206.39	209.34	204.62	208.56	208.56	0.51%	362,670
Jan 9, 2026	208.73	212.79	207.18	207.51	207.51	0.03%	362,323
Jan 8, 2026	206.44	210.10	205.18	207.44	207.44	-0.27%	405,537
Jan 7, 2026	209.10	209.43	201.71	208.00	208.00	-0.30%	549,883
Jan 6, 2026	201.88	210.41	189.37	208.63	208.63	1.55%	1,141,653
Jan 5, 2026	203.33	208.92	203.33	205.44	205.44	1.07%	269,029
Jan 2, 2026	201.64	203.93	196.74	203.26	203.26	1.60%	321,508
Dec 31, 2025	203.41	204.47	200.00	200.06	200.06	-1.70%	247,008
Dec 30, 2025	204.69	206.16	203.12	203.51	203.51	-1.05%	315,707
Dec 29, 2025	208.12	208.28	204.72	205.66	205.66	-1.35%	243,471
Dec 26, 2025	208.30	209.29	207.01	208.48	208.48	-	147,832
Dec 24, 2025	206.61	209.31	205.15	208.48	208.48	1.47%	147,046
Dec 23, 2025	206.15	207.69	204.89	205.46	205.46	-0.83%	390,154