SPX Technologies, Inc. (SPXC)
NYSE: SPXC · Real-Time Price · USD
207.28
-4.15 (-1.96%)
Nov 17, 2025, 4:00 PM EST - Market closed
SPX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 211.68 | 212.80 | 205.57 | 207.28 | 207.28 | -1.96% | 217,304 |
| Nov 14, 2025 | 209.13 | 214.22 | 200.48 | 211.43 | 211.43 | -0.29% | 223,382 |
| Nov 13, 2025 | 218.52 | 224.12 | 211.60 | 212.04 | 212.04 | -3.22% | 318,741 |
| Nov 12, 2025 | 221.00 | 228.42 | 218.76 | 219.09 | 219.09 | -1.05% | 352,488 |
| Nov 11, 2025 | 223.06 | 227.57 | 220.11 | 221.42 | 221.42 | -1.56% | 315,117 |
| Nov 10, 2025 | 225.10 | 231.66 | 223.97 | 224.93 | 224.93 | 1.36% | 731,077 |
| Nov 7, 2025 | 215.65 | 223.39 | 212.90 | 221.92 | 221.92 | 1.97% | 490,887 |
| Nov 6, 2025 | 223.52 | 224.71 | 217.18 | 217.63 | 217.63 | -2.43% | 358,616 |
| Nov 5, 2025 | 212.56 | 223.37 | 212.56 | 223.06 | 223.06 | 4.48% | 430,843 |
| Nov 4, 2025 | 212.98 | 216.55 | 210.28 | 213.49 | 213.49 | -0.76% | 411,408 |
| Nov 3, 2025 | 225.31 | 225.64 | 212.21 | 215.13 | 215.13 | -3.91% | 636,332 |
| Oct 31, 2025 | 208.82 | 233.71 | 204.92 | 223.89 | 223.89 | 12.59% | 1,147,780 |
| Oct 30, 2025 | 198.34 | 203.63 | 197.40 | 198.85 | 198.85 | -0.58% | 498,714 |
| Oct 29, 2025 | 197.37 | 201.12 | 196.21 | 200.00 | 200.00 | 1.49% | 508,012 |
| Oct 28, 2025 | 195.49 | 198.32 | 194.44 | 197.07 | 197.07 | 0.62% | 453,219 |
| Oct 27, 2025 | 195.00 | 196.80 | 194.00 | 195.85 | 195.85 | 0.94% | 374,802 |
| Oct 24, 2025 | 192.74 | 194.78 | 190.27 | 194.03 | 194.03 | 1.91% | 207,861 |
| Oct 23, 2025 | 187.80 | 190.89 | 187.16 | 190.40 | 190.40 | 1.60% | 201,530 |
| Oct 22, 2025 | 191.19 | 191.52 | 185.43 | 187.40 | 187.40 | -2.31% | 492,870 |
| Oct 21, 2025 | 184.98 | 192.77 | 184.04 | 191.84 | 191.84 | 3.71% | 348,443 |
| Oct 20, 2025 | 184.73 | 186.28 | 183.41 | 184.97 | 184.97 | 0.51% | 121,150 |
| Oct 17, 2025 | 182.55 | 184.68 | 182.17 | 184.04 | 184.04 | 0.61% | 180,048 |
| Oct 16, 2025 | 185.56 | 186.64 | 181.64 | 182.92 | 182.92 | -1.24% | 209,052 |
| Oct 15, 2025 | 186.12 | 188.22 | 182.36 | 185.21 | 185.21 | -0.04% | 299,799 |
| Oct 14, 2025 | 180.53 | 186.79 | 179.68 | 185.28 | 185.28 | 2.53% | 179,370 |
| Oct 13, 2025 | 186.33 | 189.14 | 180.01 | 180.71 | 180.71 | -2.20% | 273,709 |
| Oct 10, 2025 | 186.20 | 189.04 | 184.00 | 184.77 | 184.77 | -0.65% | 301,197 |
| Oct 9, 2025 | 187.58 | 189.80 | 182.00 | 185.97 | 185.97 | -1.32% | 250,173 |
| Oct 8, 2025 | 187.36 | 189.81 | 185.56 | 188.45 | 188.45 | 0.07% | 168,079 |
| Oct 7, 2025 | 191.67 | 191.96 | 186.90 | 188.32 | 188.32 | -1.35% | 187,681 |
| Oct 6, 2025 | 190.62 | 191.84 | 188.50 | 190.89 | 190.89 | 0.56% | 230,767 |
| Oct 3, 2025 | 188.68 | 191.36 | 188.40 | 189.83 | 189.83 | 1.12% | 312,368 |
| Oct 2, 2025 | 186.58 | 188.95 | 184.30 | 187.73 | 187.73 | 0.97% | 266,537 |
| Oct 1, 2025 | 186.27 | 188.45 | 183.49 | 185.92 | 185.92 | -0.46% | 354,320 |
| Sep 30, 2025 | 184.10 | 186.80 | 183.61 | 186.78 | 186.78 | 1.38% | 434,981 |
| Sep 29, 2025 | 183.29 | 184.91 | 182.65 | 184.24 | 184.24 | 0.71% | 325,625 |
| Sep 26, 2025 | 182.94 | 185.24 | 181.86 | 182.95 | 182.95 | - | 203,622 |
| Sep 25, 2025 | 180.72 | 183.70 | 179.62 | 182.95 | 182.95 | 0.31% | 233,034 |
| Sep 24, 2025 | 188.59 | 188.67 | 181.50 | 182.39 | 182.39 | -2.78% | 286,269 |
| Sep 23, 2025 | 189.73 | 192.99 | 187.24 | 187.60 | 187.60 | -1.13% | 215,818 |
| Sep 22, 2025 | 187.87 | 190.92 | 186.15 | 189.75 | 189.75 | 0.91% | 238,057 |
| Sep 19, 2025 | 190.58 | 191.24 | 186.88 | 188.04 | 188.04 | -1.28% | 846,701 |
| Sep 18, 2025 | 186.27 | 192.55 | 185.02 | 190.48 | 190.48 | 3.01% | 297,357 |
| Sep 17, 2025 | 186.69 | 190.31 | 184.43 | 184.91 | 184.91 | -0.46% | 221,778 |
| Sep 16, 2025 | 187.42 | 187.42 | 184.27 | 185.77 | 185.77 | -0.63% | 222,783 |
| Sep 15, 2025 | 186.91 | 189.04 | 185.41 | 186.95 | 186.95 | 0.34% | 180,599 |
| Sep 12, 2025 | 190.00 | 190.00 | 186.14 | 186.32 | 186.32 | -2.07% | 234,956 |
| Sep 11, 2025 | 188.64 | 191.95 | 187.78 | 190.25 | 190.25 | 1.20% | 182,027 |
| Sep 10, 2025 | 187.44 | 190.94 | 186.77 | 188.00 | 188.00 | 1.05% | 187,632 |
| Sep 9, 2025 | 188.49 | 188.58 | 184.42 | 186.04 | 186.04 | -1.62% | 186,641 |