Skip to main content
SPX Technologies, Inc. (SPXC)
NYSE: SPXC · Real-Time Price · USD
146.69
+1.57 (1.08%)
Jan 30, 2025, 12:26 PM EST - Market open

SPX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 4, 2024162.00164.61158.68162.27162.272.31%197,585
Oct 3, 2024159.50160.34157.14158.60158.60-0.73%159,692
Oct 2, 2024157.17159.85157.08159.76159.760.78%115,234
Oct 1, 2024159.28160.25156.96158.53158.53-0.58%161,421
Sep 30, 2024158.33160.02156.74159.46159.460.26%184,782
Sep 27, 2024159.96161.63157.77159.04159.040.64%163,602
Sep 26, 2024162.42162.63158.01158.03158.03-1.16%166,915
Sep 25, 2024162.05163.06159.48159.89159.89-1.14%213,963
Sep 24, 2024162.31163.36160.80161.73161.73-0.22%291,874
Sep 23, 2024163.63164.57160.47162.09162.09-0.30%243,550
Sep 20, 2024163.11165.13161.01162.57162.57-0.33%911,549
Sep 19, 2024159.89164.02157.73163.11163.115.33%387,777
Sep 18, 2024154.99159.61153.52154.85154.85-0.14%325,652
Sep 17, 2024155.27156.59152.65155.07155.070.83%166,457
Sep 16, 2024151.17154.47150.00153.80153.801.85%218,684
Sep 13, 2024150.31152.94149.12151.00151.001.49%197,659
Sep 12, 2024145.29148.88144.02148.78148.782.88%204,446
Sep 11, 2024141.46145.47139.55144.61144.611.94%233,762
Sep 10, 2024142.81143.71140.27141.86141.86-0.67%176,588
Sep 9, 2024141.30144.25140.58142.81142.811.39%230,354
Sep 6, 2024145.51147.29140.73140.85140.85-3.39%177,839
Sep 5, 2024147.15147.15143.37145.79145.79-1.27%178,807