SPX Technologies, Inc. (SPXC)
NYSE: SPXC · Real-Time Price · USD
180.24
-0.18 (-0.10%)
At close: Jul 29, 2025, 4:00 PM
180.24
0.00 (0.00%)
After-hours: Jul 29, 2025, 4:10 PM EDT
SPX Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 182.00 | 182.77 | 178.92 | 180.06 | - | -0.20% | 68,732 |
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 |
Jun 30, 2025 | 167.16 | 168.03 | 165.15 | 167.68 | 167.68 | 0.32% | 397,300 |
Jun 27, 2025 | 167.12 | 168.47 | 165.32 | 167.15 | 167.15 | 0.39% | 594,503 |
Jun 26, 2025 | 162.99 | 167.29 | 161.45 | 166.50 | 166.50 | 3.12% | 335,828 |
Jun 25, 2025 | 162.93 | 163.11 | 161.22 | 161.46 | 161.46 | -0.52% | 184,248 |
Jun 24, 2025 | 160.00 | 163.51 | 157.69 | 162.31 | 162.31 | 2.73% | 212,996 |
Jun 23, 2025 | 153.79 | 158.22 | 153.79 | 158.00 | 158.00 | 2.32% | 148,031 |
Jun 20, 2025 | 157.56 | 158.12 | 154.42 | 154.42 | 154.42 | -1.03% | 342,025 |
Jun 18, 2025 | 154.24 | 157.92 | 153.80 | 156.03 | 156.03 | 0.59% | 163,806 |
Jun 17, 2025 | 153.05 | 156.38 | 152.80 | 155.12 | 155.12 | 0.05% | 192,706 |
Jun 16, 2025 | 154.89 | 157.78 | 154.23 | 155.05 | 155.05 | 0.39% | 207,214 |
Jun 13, 2025 | 155.46 | 156.93 | 153.68 | 154.45 | 154.45 | -2.71% | 145,970 |
Jun 12, 2025 | 158.08 | 160.63 | 156.93 | 158.76 | 158.76 | -1.15% | 141,626 |
Jun 11, 2025 | 163.33 | 163.53 | 160.53 | 160.61 | 160.61 | -1.60% | 249,917 |
Jun 10, 2025 | 160.27 | 163.23 | 158.80 | 163.22 | 163.22 | 2.01% | 341,620 |
Jun 9, 2025 | 159.17 | 160.93 | 157.51 | 160.00 | 160.00 | 1.46% | 272,387 |
Jun 6, 2025 | 159.49 | 159.49 | 156.97 | 157.70 | 157.70 | 0.93% | 122,789 |
Jun 5, 2025 | 156.36 | 157.06 | 154.83 | 156.24 | 156.24 | -0.19% | 140,459 |
Jun 4, 2025 | 158.00 | 159.10 | 156.52 | 156.53 | 156.53 | -0.94% | 134,573 |
Jun 3, 2025 | 155.84 | 159.43 | 155.56 | 158.02 | 158.02 | 1.90% | 234,647 |
Jun 2, 2025 | 154.58 | 155.08 | 150.81 | 155.08 | 155.08 | 1.97% | 285,824 |
May 30, 2025 | 152.56 | 153.24 | 150.50 | 152.09 | 152.09 | -0.43% | 229,254 |
May 29, 2025 | 154.30 | 154.30 | 152.36 | 152.75 | 152.75 | 0.20% | 191,855 |
May 28, 2025 | 154.50 | 154.50 | 151.98 | 152.45 | 152.45 | -0.94% | 190,251 |
May 27, 2025 | 152.65 | 153.92 | 150.84 | 153.90 | 153.90 | 2.76% | 138,283 |
May 23, 2025 | 147.39 | 150.07 | 147.39 | 149.77 | 149.77 | -0.04% | 170,215 |
May 22, 2025 | 152.00 | 152.00 | 149.68 | 149.83 | 149.83 | -1.53% | 143,302 |
May 21, 2025 | 153.25 | 154.97 | 152.00 | 152.16 | 152.16 | -2.34% | 182,465 |
May 20, 2025 | 155.99 | 156.09 | 154.59 | 155.81 | 155.81 | -0.28% | 184,147 |
May 19, 2025 | 153.32 | 156.47 | 153.13 | 156.25 | 156.25 | 0.15% | 209,184 |
May 16, 2025 | 154.88 | 156.40 | 153.60 | 156.02 | 156.02 | 1.04% | 193,686 |