Space Exploration Technologies Corp. (SPCX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPCX Historical Return
If you invested $1000 in Space Exploration Technologies Corp. (SPCX) since IPO date, it would be worth $5,109.38 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,472.55, while $1000 invested 1 year ago would be worth $4,975.67. This corresponds to total returns of 410.94%, 347.26%, 397.57%, respectively, with annualized returns of 33.6%, 34.91%, 397.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPCX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 113.1 | 108.37 | 108.37 | 113.64 | 107.57 | 57.96M |
| July 30, 2026 | 115.14 | 112.2 | 112.2 | 118.93 | 111.35 | 55.52M |
| July 29, 2026 | 114.4 | 112.55 | 112.55 | 117.59 | 110.35 | 52.61M |
| July 28, 2026 | 109.32 | 116.41 | 116.41 | 118.13 | 107.01 | 80.97M |
| July 27, 2026 | 113.5 | 113.5 | 113.5 | 114.85 | 108.66 | 63.78M |
| July 24, 2026 | 116.01 | 115.07 | 115.07 | 117 | 111.4 | 53.63M |
| July 23, 2026 | 115.21 | 118.24 | 118.24 | 118.55 | 110.85 | 73.62M |
| July 22, 2026 | 123.29 | 115.26 | 115.26 | 124.77 | 115.19 | 90.19M |
| July 21, 2026 | 122.11 | 123.54 | 123.54 | 129.88 | 120.36 | 78.89M |
| July 20, 2026 | 125.29 | 119.85 | 119.85 | 125.7 | 119.68 | 56.26M |
| July 17, 2026 | 127.43 | 123.99 | 123.99 | 130.33 | 122.12 | 82.89M |
| July 16, 2026 | 135.01 | 131.11 | 131.11 | 137.76 | 130.74 | 54.45M |
| July 15, 2026 | 137.51 | 135.27 | 135.27 | 139.34 | 132.15 | 57.52M |
| July 14, 2026 | 140.95 | 136.08 | 136.08 | 143.33 | 135.52 | 45.77M |
| July 13, 2026 | 144.7 | 139.14 | 139.14 | 144.92 | 136.78 | 70.71M |
| July 10, 2026 | 150.13 | 145.3 | 145.3 | 150.57 | 145.07 | 45.8M |
| July 09, 2026 | 150.45 | 152.16 | 152.16 | 153.5 | 147.59 | 45.88M |
| July 08, 2026 | 152.55 | 148.3 | 148.3 | 152.93 | 145.2 | 60.51M |
| July 07, 2026 | 158.92 | 149.47 | 149.47 | 159.3 | 148.86 | 78.26M |
| July 06, 2026 | 165.95 | 160.42 | 160.42 | 167.9 | 155.04 | 185.37M |
| July 02, 2026 | 159.73 | 162 | 162 | 162.16 | 155.88 | 59.15M |
| July 01, 2026 | 171.57 | 157.54 | 157.54 | 171.74 | 155 | 108.93M |
| June 30, 2026 | 163.38 | 170.86 | 170.86 | 172.4 | 161.64 | 80.4M |
| June 29, 2026 | 157.35 | 164.19 | 164.19 | 166.17 | 151.74 | 80.89M |
| June 26, 2026 | 150.62 | 153.23 | 153.23 | 158.4 | 148.51 | 125.2M |
| June 25, 2026 | 156.63 | 153 | 153 | 160.65 | 150.06 | 61.61M |
| June 24, 2026 | 154.2 | 154.54 | 154.54 | 159.86 | 150.72 | 74.98M |
| June 23, 2026 | 151.06 | 156.11 | 156.11 | 165.5 | 147.11 | 154.59M |
| June 22, 2026 | 176.04 | 154.6 | 154.6 | 176.75 | 154 | 163.61M |
| June 18, 2026 | 188.39 | 185 | 185 | 190 | 172.11 | 265.88M |
| June 17, 2026 | 209.84 | 191.82 | 191.82 | 213.8 | 187.01 | 198.95M |
| June 16, 2026 | 200.51 | 201.8 | 201.8 | 225.64 | 195.13 | 317.06M |
| June 15, 2026 | 171.74 | 192.5 | 192.5 | 192.95 | 168.36 | 243.78M |
| June 12, 2026 | 150 | 160.95 | 160.95 | 176.52 | 149.34 | 522.13M |
| June 09, 2026 | 135 | 135 | 135 | 135 | 135 | 0 |
| June 08, 2026 | 135 | 135 | 135 | 135 | 135 | 0 |
| May 20, 2026 | 22.07 | 22.09 | 22.09 | 22.1 | 22.07 | 2,356 |
| May 19, 2026 | 22.08 | 21.95 | 21.95 | 22.08 | 21.95 | 2,147 |
| May 18, 2026 | 22.09 | 21.88 | 21.88 | 22.09 | 21.88 | 451 |
| May 15, 2026 | 21.98 | 22.01 | 22.01 | 22.08 | 21.98 | 2,532 |
| May 14, 2026 | 21.88 | 21.99 | 21.99 | 22.05 | 21.87 | 1,773 |
| May 12, 2026 | 22.49 | 22.15 | 22.15 | 22.49 | 22.15 | 1,461 |
| May 11, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 419 |
| May 08, 2026 | 22.06 | 22 | 22 | 22.06 | 21.82 | 967 |
| April 07, 2026 | 21.99 | 21.95 | 21.95 | 21.99 | 21.83 | 2,512 |
| April 06, 2026 | 23.64 | 21.98 | 21.98 | 23.64 | 21.98 | 6,504 |
| April 02, 2026 | 23.13 | 21.95 | 21.95 | 23.13 | 21.93 | 3,521 |
AD
