SPX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	187.44	190.94	186.77	188.00	188.00	1.05%	183,726
Sep 9, 2025	188.49	188.58	184.42	186.04	186.04	-1.62%	186,641
Sep 8, 2025	188.29	189.64	186.66	189.10	189.10	0.69%	305,999
Sep 5, 2025	188.12	190.00	186.57	187.81	187.81	0.63%	243,021
Sep 4, 2025	183.35	186.79	183.35	186.63	186.63	2.18%	256,856
Sep 3, 2025	184.52	185.49	181.43	182.65	182.65	-0.79%	257,056
Sep 2, 2025	183.79	185.68	183.04	184.11	184.11	-1.60%	287,748
Aug 29, 2025	191.22	191.22	186.67	187.11	187.11	-2.10%	216,562
Aug 28, 2025	192.67	193.00	190.00	191.13	191.13	-0.70%	229,119
Aug 27, 2025	190.97	192.72	190.97	192.47	192.47	0.22%	239,683
Aug 26, 2025	189.61	192.05	188.81	192.05	192.05	1.64%	267,377
Aug 25, 2025	191.45	191.45	188.36	188.95	188.95	-0.80%	279,342
Aug 22, 2025	188.10	192.65	187.03	190.47	190.47	2.25%	406,887
Aug 21, 2025	185.45	187.23	184.15	186.28	186.28	0.01%	237,166
Aug 20, 2025	187.28	187.49	185.12	186.26	186.26	-0.93%	390,951
Aug 19, 2025	188.01	188.71	185.83	188.00	188.00	0.08%	505,596
Aug 18, 2025	186.50	189.02	186.24	187.85	187.85	0.78%	544,287
Aug 15, 2025	187.50	187.83	183.46	186.39	186.39	-0.09%	1,037,470
Aug 14, 2025	192.08	192.08	186.25	186.56	186.56	-2.77%	1,417,600
Aug 13, 2025	190.06	192.06	186.69	191.88	191.88	0.37%	2,259,820
Aug 12, 2025	193.00	199.61	186.75	191.17	191.17	-4.66%	1,024,516
Aug 11, 2025	201.39	202.14	199.18	200.51	200.51	-0.53%	286,932
Aug 8, 2025	205.20	209.38	200.87	201.57	201.57	-1.34%	240,508
Aug 7, 2025	205.00	205.04	201.46	204.31	204.31	0.38%	444,806
Aug 6, 2025	203.46	205.68	201.41	203.53	203.53	-0.09%	361,425
Aug 5, 2025	203.02	206.04	201.01	203.71	203.71	1.36%	370,030
Aug 4, 2025	195.37	200.98	195.02	200.98	200.98	2.35%	454,636
Aug 1, 2025	185.00	198.75	182.54	196.36	196.36	7.66%	739,722
Jul 31, 2025	180.00	182.39	179.17	182.39	182.39	0.62%	465,029
Jul 30, 2025	179.39	182.50	177.63	181.26	181.26	0.57%	421,464
Jul 29, 2025	182.00	182.77	178.92	180.24	180.24	-0.10%	183,359
Jul 28, 2025	181.41	181.94	180.09	180.42	180.42	-0.22%	251,438
Jul 25, 2025	176.79	181.86	175.00	180.82	180.82	3.08%	315,923
Jul 24, 2025	175.02	175.79	173.33	175.41	175.41	-0.10%	172,719
Jul 23, 2025	175.67	177.21	174.40	175.58	175.58	1.01%	178,256
Jul 22, 2025	174.02	176.03	171.31	173.83	173.83	-0.35%	228,448
Jul 21, 2025	178.56	179.09	174.44	174.44	174.44	-1.92%	167,536
Jul 18, 2025	180.62	180.79	176.85	177.85	177.85	-1.26%	389,650
Jul 17, 2025	175.41	181.03	173.70	180.12	180.12	2.85%	321,019
Jul 16, 2025	169.52	175.44	169.18	175.13	175.13	2.52%	363,124
Jul 15, 2025	175.00	175.33	170.67	170.82	170.82	-2.04%	289,877
Jul 14, 2025	172.11	174.55	169.78	174.38	174.38	1.31%	193,888
Jul 11, 2025	170.00	172.36	169.81	172.12	172.12	-0.55%	190,429
Jul 10, 2025	173.15	174.56	171.70	173.08	173.08	0.17%	183,985
Jul 9, 2025	171.18	172.98	169.73	172.78	172.78	1.32%	130,578
Jul 8, 2025	171.71	172.71	170.17	170.53	170.53	0.33%	290,104
Jul 7, 2025	171.99	173.31	168.73	169.97	169.97	-1.77%	262,404
Jul 3, 2025	173.00	174.83	172.74	173.03	173.03	0.28%	126,114
Jul 2, 2025	169.24	172.72	168.61	172.55	172.55	2.13%	354,224
Jul 1, 2025	166.14	171.45	165.33	168.95	168.95	0.76%	330,774