SPX Technologies, Inc. (SPXC)
NYSE: SPXC · Real-Time Price · USD
154.23
+5.33 (3.58%)
At close: May 12, 2025, 4:00 PM
154.23
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
SPX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 154.03 | 156.07 | 152.56 | 154.23 | 154.23 | 3.58% | 267,178 |
| May 9, 2025 | 149.36 | 151.02 | 147.54 | 148.90 | 148.90 | -0.31% | 198,734 |
| May 8, 2025 | 152.54 | 153.12 | 149.19 | 149.36 | 149.36 | -0.78% | 257,593 |
| May 7, 2025 | 149.90 | 150.80 | 148.39 | 150.53 | 150.53 | 1.43% | 319,005 |
| May 6, 2025 | 145.00 | 148.55 | 145.00 | 148.41 | 148.41 | 0.56% | 366,642 |
| May 5, 2025 | 142.91 | 147.72 | 142.65 | 147.58 | 147.58 | 1.97% | 339,721 |
| May 2, 2025 | 143.46 | 147.19 | 142.11 | 144.73 | 144.73 | 5.90% | 388,242 |
| May 1, 2025 | 135.45 | 137.29 | 134.27 | 136.67 | 136.67 | 1.88% | 278,049 |
| Apr 30, 2025 | 131.80 | 134.60 | 130.02 | 134.15 | 134.15 | 0.24% | 223,426 |
| Apr 29, 2025 | 133.31 | 134.64 | 131.10 | 133.83 | 133.83 | 0.53% | 175,452 |
| Apr 28, 2025 | 132.06 | 135.15 | 131.67 | 133.13 | 133.13 | -0.52% | 158,627 |
| Apr 25, 2025 | 132.85 | 134.27 | 131.03 | 133.82 | 133.82 | 0.24% | 167,891 |
| Apr 24, 2025 | 128.69 | 133.92 | 126.67 | 133.50 | 133.50 | 3.38% | 257,809 |
| Apr 23, 2025 | 132.00 | 133.55 | 128.21 | 129.13 | 129.13 | 1.97% | 280,232 |
| Apr 22, 2025 | 126.26 | 127.58 | 124.42 | 126.63 | 126.63 | 2.15% | 268,586 |
| Apr 21, 2025 | 126.95 | 126.95 | 122.62 | 123.97 | 123.97 | -3.40% | 226,804 |
| Apr 17, 2025 | 128.66 | 129.27 | 126.53 | 128.33 | 128.33 | 0.29% | 347,397 |
| Apr 16, 2025 | 129.06 | 129.30 | 125.76 | 127.96 | 127.96 | -2.29% | 302,232 |
| Apr 15, 2025 | 131.37 | 133.06 | 130.17 | 130.96 | 130.96 | 0.01% | 175,426 |
| Apr 14, 2025 | 134.38 | 134.38 | 129.22 | 130.95 | 130.95 | -0.84% | 219,002 |
| Apr 11, 2025 | 128.45 | 132.67 | 126.94 | 132.06 | 132.06 | 1.88% | 223,279 |
| Apr 10, 2025 | 131.36 | 132.59 | 125.98 | 129.62 | 129.62 | -4.18% | 340,274 |
| Apr 9, 2025 | 119.84 | 136.90 | 119.59 | 135.27 | 135.27 | 12.11% | 572,672 |
| Apr 8, 2025 | 125.37 | 130.45 | 119.64 | 120.66 | 120.66 | -0.85% | 873,269 |
| Apr 7, 2025 | 117.71 | 129.57 | 115.00 | 121.70 | 121.70 | -0.52% | 581,131 |
| Apr 4, 2025 | 123.13 | 125.24 | 117.36 | 122.34 | 122.34 | -3.55% | 676,310 |
| Apr 3, 2025 | 126.15 | 129.38 | 124.76 | 126.84 | 126.84 | -6.47% | 557,501 |
| Apr 2, 2025 | 129.71 | 135.99 | 129.71 | 135.62 | 135.62 | 2.35% | 342,669 |
| Apr 1, 2025 | 128.30 | 132.96 | 126.77 | 132.50 | 132.50 | 2.89% | 364,785 |
| Mar 31, 2025 | 127.05 | 129.60 | 123.93 | 128.78 | 128.78 | -0.50% | 321,810 |
| Mar 28, 2025 | 133.29 | 133.29 | 128.39 | 129.43 | 129.43 | -3.17% | 310,368 |
| Mar 27, 2025 | 135.12 | 136.46 | 132.88 | 133.67 | 133.67 | -1.77% | 178,758 |
| Mar 26, 2025 | 139.68 | 140.36 | 135.81 | 136.08 | 136.08 | -2.46% | 143,633 |
| Mar 25, 2025 | 139.36 | 140.33 | 137.97 | 139.51 | 139.51 | 0.13% | 162,908 |
| Mar 24, 2025 | 137.30 | 140.27 | 137.01 | 139.33 | 139.33 | 3.77% | 198,537 |
| Mar 21, 2025 | 133.64 | 135.24 | 132.27 | 134.27 | 134.27 | -0.96% | 726,359 |
| Mar 20, 2025 | 135.16 | 137.97 | 134.38 | 135.57 | 135.57 | -1.63% | 283,451 |
| Mar 19, 2025 | 134.56 | 139.04 | 134.41 | 137.81 | 137.81 | 3.09% | 271,136 |
| Mar 18, 2025 | 134.65 | 134.65 | 131.66 | 133.68 | 133.68 | -1.28% | 344,010 |
| Mar 17, 2025 | 133.31 | 137.03 | 133.31 | 135.42 | 135.42 | 0.86% | 220,089 |
| Mar 14, 2025 | 133.83 | 135.83 | 132.73 | 134.26 | 134.26 | 2.16% | 197,753 |
| Mar 13, 2025 | 134.09 | 134.40 | 130.58 | 131.42 | 131.42 | -1.82% | 196,554 |
| Mar 12, 2025 | 136.22 | 138.33 | 133.39 | 133.86 | 133.86 | 0.19% | 342,168 |
| Mar 11, 2025 | 133.72 | 137.65 | 132.35 | 133.61 | 133.61 | 0.64% | 331,200 |
| Mar 10, 2025 | 134.12 | 134.84 | 131.42 | 132.76 | 132.76 | -3.05% | 323,161 |
| Mar 7, 2025 | 137.41 | 138.69 | 133.17 | 136.93 | 136.93 | -0.54% | 323,811 |
| Mar 6, 2025 | 137.84 | 141.03 | 136.94 | 137.67 | 137.67 | -2.38% | 230,200 |
| Mar 5, 2025 | 138.31 | 141.68 | 138.04 | 141.03 | 141.03 | 2.78% | 206,496 |
| Mar 4, 2025 | 136.16 | 140.37 | 132.99 | 137.22 | 137.22 | -1.00% | 322,343 |
| Mar 3, 2025 | 146.55 | 146.55 | 137.70 | 138.60 | 138.60 | -4.84% | 405,448 |