SPX Technologies, Inc. - SPXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	185.45	186.28	186.28	187.23	184.15	235,746
August 20, 2025	187.28	186.26	186.26	187.49	185.12	391,000
August 19, 2025	187.43	188	188	188.42	185.83	504,392
August 18, 2025	186.5	187.85	187.85	189.02	186.24	544,300
August 15, 2025	187.5	186.39	186.39	187.83	183.46	1.04M
August 14, 2025	192.08	186.56	186.56	192.08	186.25	1.42M
August 13, 2025	190.06	191.88	191.88	192.06	186.69	2.26M
August 12, 2025	193	191.17	191.17	199.61	186.75	1.02M
August 11, 2025	201.39	200.51	200.51	202.14	199.18	286,932
August 08, 2025	205.2	201.57	201.57	209.38	200.87	240,508
August 07, 2025	205	204.31	204.31	205.04	201.46	444,806
August 06, 2025	203.46	203.53	203.53	205.68	201.41	361,425
August 05, 2025	203.02	203.71	203.71	206.04	201.01	370,030
August 04, 2025	195.37	200.98	200.98	200.98	195.02	454,636
August 01, 2025	185	196.36	196.36	198.75	182.54	739,722
July 31, 2025	180	182.39	182.39	182.39	179.17	463,415
July 30, 2025	179.39	181.26	181.26	182.5	177.63	421,464
July 29, 2025	182	180.24	180.24	182.77	179.2	136,836
July 28, 2025	181.41	180.42	180.42	181.94	180.09	251,438
July 25, 2025	176.79	180.82	180.82	181.86	175	315,923
July 24, 2025	175.02	175.41	175.41	175.79	173.33	172,719
July 23, 2025	175.67	175.58	175.58	177.21	174.4	178,300
July 22, 2025	174.02	173.83	173.83	176.03	171.31	228,448
July 21, 2025	178.56	174.44	174.44	179.09	174.44	167,536
July 18, 2025	180.62	177.85	177.85	180.79	176.85	389,640
July 17, 2025	175.41	180.12	180.12	181.03	173.7	321,019
July 16, 2025	169.52	175.13	175.13	175.44	169.18	363,124
July 15, 2025	175	170.82	170.82	175.33	170.67	289,900
July 14, 2025	172.11	174.38	174.38	174.55	169.78	193,900
July 11, 2025	170	172.12	172.12	172.36	169.81	190,429
July 10, 2025	173.15	173.08	173.08	174.56	171.7	184,000
July 09, 2025	171.18	172.82	172.82	173.04	169.96	88,709
July 08, 2025	171.71	170.53	170.53	172.71	170.17	290,104
July 07, 2025	171.99	169.97	169.97	173.31	168.73	262,203
July 03, 2025	173	173.03	173.03	174.83	172.73	126,114
July 02, 2025	169.24	172.55	172.55	172.72	168.61	354,213
July 01, 2025	166.14	168.95	168.95	171.45	165.33	330,800
June 30, 2025	167.16	167.68	167.68	168.03	165.15	397,300
June 27, 2025	167.12	167.15	167.15	168.22	165.36	594,503
June 26, 2025	162.99	166.5	166.5	167.29	161.45	335,828
June 25, 2025	162.93	161.46	161.46	163.11	161.25	184,230
June 24, 2025	160	162.31	162.31	163.51	157.69	213,000
June 23, 2025	153.79	158	158	158.22	153.79	148,031
June 20, 2025	157.56	154.42	154.42	158.12	154.42	342,025
June 18, 2025	154.24	156.03	156.03	157.92	153.8	163,806
June 17, 2025	153.05	155.12	155.12	156.38	152.79	192,706
June 16, 2025	154.89	155.05	155.05	157.78	154.23	207,214
June 13, 2025	155.46	154.45	154.45	156.93	153.68	145,970
June 12, 2025	158.08	158.76	158.76	160.63	156.93	141,626
June 11, 2025	163.33	160.61	160.61	163.53	160.53	249,917
June 10, 2025	160.27	163.22	163.22	163.23	158.8	341,620
June 09, 2025	159.17	160	160	160.93	157.51	272,400
June 06, 2025	159.49	157.7	157.7	159.49	156.97	122,800
June 05, 2025	156.48	156.24	156.24	157.06	154.98	140,458
June 04, 2025	158	156.53	156.53	159.1	156.52	134,600
June 03, 2025	155.84	158.02	158.02	159.43	155.56	234,647
June 02, 2025	154.58	155.08	155.08	155.08	150.81	285,824
May 30, 2025	152.56	152.09	152.09	153.24	150.5	229,254
May 29, 2025	154.3	152.75	152.75	154.3	152.36	191,900
May 28, 2025	154.5	152.45	152.45	154.5	151.98	190,251

SPX Technologies, Inc. (SPXC) NYSE