SPX Technologies, Inc. (SPXC)
NYSE: SPXC · Real-Time Price · USD
182.95
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SPX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 182.94 | 185.24 | 181.86 | 182.95 | 182.95 | - | 203,322 |
| 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 |
| 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 |