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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	154.88	156.02	156.09	156.36	153.6	193,674
May 15, 2025	155.74	154.42	154.42	155.74	153.69	228,622
May 14, 2025	156.94	153.97	153.97	157.38	153.83	183,606
May 13, 2025	155.68	157.06	157.06	157.83	154.66	230,000
May 12, 2025	154.03	154.23	154.23	156.07	152.56	267,178
May 09, 2025	149.36	148.9	148.9	151.02	147.54	198,734
May 08, 2025	152.54	149.36	149.36	153.12	149.19	249,092
May 07, 2025	149.9	150.53	150.53	150.8	148.39	319,005
May 06, 2025	145	148.41	148.41	148.55	145	366,642
May 05, 2025	142.91	147.58	147.58	147.72	142.65	331,704
May 02, 2025	143.46	144.73	144.73	147.19	142.11	388,232
May 01, 2025	135.45	136.67	136.67	137.29	134.27	278,049
April 30, 2025	131.8	134.15	134.15	134.6	130.01	223,426
April 29, 2025	133.31	133.83	133.83	134.64	131.1	175,500
April 28, 2025	132.06	133.13	133.13	135.15	131.67	158,627
April 25, 2025	132.85	133.82	133.82	134.27	131.03	167,891
April 24, 2025	128.69	133.5	133.5	133.92	126.67	257,809
April 23, 2025	132	129.13	129.13	133.55	128.21	280,232
April 22, 2025	126.26	126.63	126.63	127.58	124.42	268,600
April 21, 2025	126.95	123.97	123.97	126.95	122.62	226,804
April 17, 2025	128.66	128.33	128.33	129.26	126.53	321,497
April 16, 2025	129.06	127.96	127.96	129.29	125.76	302,232
April 15, 2025	131.37	130.96	130.96	133.06	130.17	175,426
April 14, 2025	134.38	130.95	130.95	134.38	129.22	219,002
April 11, 2025	128.45	132.04	132.04	132.59	126.97	166,167
April 10, 2025	131.36	129.62	129.61	132.2	125.98	334,674
April 09, 2025	119.84	135.27	135.27	136.9	119.59	572,671
April 08, 2025	125.37	120.66	120.66	130.45	119.64	873,300
April 07, 2025	117.71	121.7	121.7	129.57	115	581,131
April 04, 2025	123.13	122.34	122.34	125.24	117.36	676,310
April 03, 2025	126.15	126.84	126.84	129.38	124.76	537,761
April 02, 2025	129.71	135.62	135.62	135.99	129.71	342,700
April 01, 2025	128.3	132.5	132.5	132.96	126.77	364,800
March 31, 2025	127.05	128.78	128.78	129.6	123.93	321,810
March 28, 2025	133.29	129.43	129.43	133.29	128.39	310,400
March 27, 2025	135.12	133.67	133.67	136.46	132.88	178,568
March 26, 2025	139.68	136.08	136.08	140.36	135.81	143,632
March 25, 2025	139.36	139.51	139.51	140.33	137.97	162,908
March 24, 2025	137.3	139.33	139.33	140.27	137.01	198,537
March 21, 2025	133.64	134.27	134.27	135.24	132.27	699,231
March 20, 2025	135.16	135.57	135.57	137.97	134.38	283,500
March 19, 2025	134.56	137.81	137.81	139.04	134.41	271,136
March 18, 2025	134.65	133.68	133.68	134.65	131.66	344,010
March 17, 2025	133.31	135.42	135.42	137.03	133.31	220,100
March 14, 2025	133.83	134.26	134.26	135.83	132.73	197,800
March 13, 2025	134.09	131.42	131.42	134.4	130.58	194,340
March 12, 2025	136.22	133.86	133.86	138.33	133.39	342,168
March 11, 2025	133.72	133.61	133.61	137.65	132.35	331,200
March 10, 2025	134.12	132.76	132.76	134.84	131.42	325,219
March 07, 2025	137.41	136.93	136.93	138.69	133.17	323,795
March 06, 2025	137.84	137.67	137.67	141.03	136.94	230,200
March 05, 2025	138.31	141.03	141.03	141.68	138.04	206,500
March 04, 2025	136.16	137.22	137.22	140.37	132.99	322,225
March 03, 2025	146.55	138.6	138.6	146.55	137.7	405,448
February 28, 2025	143.85	145.65	145.65	146.22	141.82	548,143
February 27, 2025	149.9	143.94	143.94	151.27	142.21	459,742
February 26, 2025	152.64	151.21	151.21	159	148.39	564,476
February 25, 2025	134.41	136.34	136.34	137.63	132.45	358,560
February 24, 2025	141.04	133.56	133.56	141.7	133.31	598,142
February 21, 2025	148.32	140.3	140.3	148.57	139.89	315,781

SPX Technologies, Inc. (SPXC) NYSE