SPX Technologies, Inc. (SPXC)
NYSE: SPXC · Real-Time Price · USD
191.88
+0.71 (0.37%)
Aug 13, 2025, 4:00 PM - Market closed
SPX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 190.06 | 192.06 | 186.69 | 191.88 | 191.88 | 0.37% | 2,258,722 |
| 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 |
| 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 |