Skip to main content
SPX Technologies, Inc. (SPXC)
NYSE: SPXC · Real-Time Price · USD
138.60
-7.05 (-4.84%)
Mar 3, 2025, 4:00 PM EST - Market closed

SPX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025146.55146.55137.70138.60138.60-4.84%405,420
Feb 28, 2025143.85146.22141.82145.65145.651.19%574,180
Feb 27, 2025149.90151.27142.21143.94143.94-4.81%459,742
Feb 26, 2025152.64159.00148.39151.21151.2110.91%564,488
Feb 25, 2025134.41137.63132.45136.34136.342.08%358,600
Feb 24, 2025141.04141.70133.31133.56133.56-4.80%598,142
Feb 21, 2025148.32148.57139.89140.30140.30-4.34%315,781
Feb 20, 2025148.81148.81145.46146.67146.67-1.65%306,934
Feb 19, 2025149.02150.47147.40149.13149.13-1.41%376,130
Feb 18, 2025149.12151.29148.24151.26151.261.52%166,532
Feb 14, 2025151.77152.70147.95148.99148.99-1.57%151,363
Feb 13, 2025151.02152.70148.15151.36151.360.69%206,441
Feb 12, 2025150.00152.20148.92150.32150.32-2.33%282,767
Feb 11, 2025153.07154.22151.82153.90153.90-0.21%263,960
Feb 10, 2025152.04154.54150.93154.22154.222.12%249,833
Feb 7, 2025152.53152.83149.61151.02151.02-0.93%169,779
Feb 6, 2025153.78153.78150.59152.44152.44-0.39%163,679
Feb 5, 2025150.53153.50149.70153.03153.032.77%209,344
Feb 4, 2025147.36149.71146.13148.91148.911.78%202,602
Feb 3, 2025144.77147.33143.06146.30146.30-1.49%503,308
Jan 31, 2025147.37150.01145.83148.52148.520.79%299,321
Jan 30, 2025148.06149.54145.28147.36147.361.54%412,128
Jan 29, 2025144.65146.81143.36145.12145.12-0.23%267,334
Jan 28, 2025143.68145.65141.55145.45145.451.18%469,778
Jan 27, 2025149.14149.95143.13143.76143.76-5.43%359,844
Jan 24, 2025153.95154.02150.75152.02152.02-1.52%232,875
Jan 23, 2025152.72154.77151.36154.37154.370.89%201,167
Jan 22, 2025155.00156.05152.86153.01153.01-0.51%154,510
Jan 21, 2025150.26154.91150.16153.80153.803.57%191,830
Jan 17, 2025151.26151.26147.35148.50148.50-0.11%453,592
Jan 16, 2025149.34149.50147.59148.67148.67-0.11%203,460
Jan 15, 2025149.23150.00147.35148.84148.842.36%288,288
Jan 14, 2025141.84145.75141.84145.41145.413.49%352,959
Jan 13, 2025135.80140.96135.56140.50140.501.77%542,915
Jan 10, 2025139.69140.28137.17138.06138.06-3.59%391,874
Jan 8, 2025142.04143.28140.08143.20143.200.49%343,030
Jan 7, 2025148.01148.52139.89142.50142.50-4.49%393,926
Jan 6, 2025150.00152.27147.67149.20149.20-0.53%274,068
Jan 3, 2025146.80150.00145.39149.99149.992.63%201,066
Jan 2, 2025146.48148.00144.41146.15146.150.43%213,173
Dec 31, 2024143.92146.77143.49145.52145.521.62%335,750
Dec 30, 2024144.63145.84141.70143.20143.20-1.89%179,500
Dec 27, 2024145.97147.11143.22145.96145.96-1.15%133,629
Dec 26, 2024145.40147.94145.17147.66147.660.67%110,283
Dec 24, 2024145.78146.87144.73146.67146.670.65%73,602
Dec 23, 2024143.30146.77142.64145.73145.731.52%246,729
Dec 20, 2024141.93147.04140.29143.55143.550.24%772,017
Dec 19, 2024146.90149.49142.73143.21143.21-1.38%262,910
Dec 18, 2024154.92155.50143.78145.21145.21-5.11%423,428
Dec 17, 2024154.64156.29151.75153.03153.03-2.14%226,972
Dec 16, 2024155.75158.47154.78156.37156.370.54%179,952
Dec 13, 2024157.98159.42154.11155.53155.53-1.74%254,829
Dec 12, 2024160.55161.53157.53158.28158.28-1.59%163,502
Dec 11, 2024161.66164.97159.47160.83160.831.13%319,651
Dec 10, 2024160.01160.43157.00159.04159.040.15%224,474
Dec 9, 2024160.22164.20157.06158.80158.80-0.40%454,995
Dec 6, 2024167.66168.01156.74159.43159.43-6.16%376,449
Dec 5, 2024175.47175.47169.72169.89169.89-3.58%240,539
Dec 4, 2024177.64178.02174.64176.20176.20-0.22%190,802
Dec 3, 2024177.16177.16173.22176.59176.590.08%345,246
Dec 2, 2024177.40178.07174.84176.45176.450.01%237,229
Nov 29, 2024176.93178.23175.39176.44176.440.82%122,098
Nov 27, 2024179.71180.26174.04175.00175.00-2.22%178,060
Nov 26, 2024179.88180.09176.38178.98178.98-1.42%324,602
Nov 25, 2024179.41183.83177.89181.56181.563.15%365,922
Nov 22, 2024174.28176.35173.22176.01176.012.01%259,896
Nov 21, 2024169.78173.85167.95172.55172.553.56%169,496
Nov 20, 2024168.06168.23163.41166.62166.62-0.86%133,640
Nov 19, 2024162.29168.40160.75168.06168.062.49%153,332
Nov 18, 2024164.34166.00162.63163.98163.980.56%189,236
Nov 15, 2024163.44164.03161.39163.07163.07-0.21%159,392
Nov 14, 2024168.98170.06162.74163.41163.41-2.48%234,117
Nov 13, 2024165.81170.28165.81167.56167.561.82%254,252
Nov 12, 2024169.00169.94162.64164.56164.56-2.29%158,087
Nov 11, 2024170.00170.92167.50168.41168.41-0.40%267,822
Nov 8, 2024167.11169.47166.57169.09169.091.67%345,027
Nov 7, 2024163.93166.61161.79166.32166.321.25%291,938
Nov 6, 2024157.24169.86157.24164.27164.275.57%479,797
Nov 5, 2024148.11155.92148.11155.60155.605.19%324,052
Nov 4, 2024144.64150.33143.54147.92147.921.87%292,977
Nov 1, 2024144.42146.19141.82145.20145.201.19%273,046
Oct 31, 2024155.00157.50143.14143.49143.49-9.74%580,531
Oct 30, 2024158.45160.96158.19158.97158.97-0.18%187,658
Oct 29, 2024157.85159.69157.26159.25159.25-0.41%194,060
Oct 28, 2024158.76161.22158.50159.90159.901.70%234,756
Oct 25, 2024158.26159.54156.43157.23157.23-0.18%131,174
Oct 24, 2024157.50158.29156.07157.52157.52-0.11%209,332
Oct 23, 2024157.36159.87155.91157.69157.69-0.38%127,995
Oct 22, 2024159.79160.71157.09158.29158.29-1.52%285,001
Oct 21, 2024163.94165.26159.82160.73160.73-1.98%331,712
Oct 18, 2024172.07172.07163.72163.97163.97-4.52%335,424
Oct 17, 2024173.00173.24171.04171.73171.73-0.01%175,759
Oct 16, 2024170.35173.30169.86171.74171.741.53%240,855
Oct 15, 2024169.50170.70167.64169.16169.16-0.32%175,254
Oct 14, 2024169.11171.60168.95169.71169.710.54%135,384
Oct 11, 2024164.13169.52164.13168.80168.802.88%348,332
Oct 10, 2024163.69164.08161.06164.08164.08-0.99%155,802
Oct 9, 2024162.24166.92160.85165.72165.722.17%149,741
Oct 8, 2024162.57163.88161.00162.20162.200.57%127,816
Oct 7, 2024160.84162.25158.58161.28161.28-0.61%96,413