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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	208.35	208.24	208.24	211.94	207	354,400
December 03, 2025	208.76	209.57	209.57	210.99	206.08	239,900
December 02, 2025	210.65	209.18	209.18	211.16	205.37	275,300
December 01, 2025	212.26	208.53	208.53	214.37	206.87	285,257
November 28, 2025	215.49	215.04	215.04	217.49	213.34	90,542
November 26, 2025	214.32	215.87	215.87	220.62	214.32	368,122
November 25, 2025	210.96	215.7	215.7	219.17	210.41	250,200
November 24, 2025	205	211.97	211.97	213.56	203.01	475,458
November 21, 2025	201.19	204.57	204.57	206.27	195	245,600
November 20, 2025	210.08	199.31	199.31	215.36	199.22	370,100
November 19, 2025	206.32	205.32	205.32	210.81	204.94	334,400
November 18, 2025	205.05	204.36	204.36	207.21	200	254,600
November 17, 2025	211.68	207.28	207.28	212.8	205.57	217,304
November 14, 2025	209.13	211.43	211.43	214.22	200.48	223,300
November 13, 2025	218.52	212.04	212.04	224.12	211.6	318,700
November 12, 2025	221	219.09	219.09	228.42	218.76	352,500
November 11, 2025	223.06	221.42	221.42	227.57	220.11	315,100
November 10, 2025	225.1	224.93	224.93	231.66	223.97	731,000
November 07, 2025	215.65	221.92	221.92	223.39	212.9	490,887
November 06, 2025	223.52	217.63	217.63	224.71	217.18	358,616
November 05, 2025	212.56	223.13	223.13	223.32	212.56	346,340
November 04, 2025	212.98	213.49	213.49	216.55	210.28	411,408
November 03, 2025	225.31	215.13	215.13	225.64	212.21	636,300
October 31, 2025	208.82	223.89	223.89	233.71	204.92	1.15M
October 30, 2025	198.34	198.85	198.85	203.63	197.4	498,714
October 29, 2025	197.37	200	200	201.12	196.21	508,012
October 28, 2025	195.49	197.07	197.07	198.32	194.44	453,219
October 27, 2025	195	195.85	195.85	196.8	194	374,802
October 24, 2025	192.74	194.03	194.03	194.78	190.27	205,777
October 23, 2025	187.8	190.4	190.4	190.89	187.16	201,530
October 22, 2025	191.19	187.4	187.4	191.52	185.43	492,900
October 21, 2025	184.98	191.84	191.84	192.77	184.04	348,443
October 20, 2025	184.73	184.97	184.97	186.28	183.41	121,200
October 17, 2025	182.55	184.04	184.04	184.68	182.17	180,048
October 16, 2025	185.56	182.92	182.92	186.64	181.64	209,052
October 15, 2025	186.12	185.21	185.21	188.22	182.36	299,800
October 14, 2025	180.53	185.28	185.28	186.79	179.68	179,400
October 13, 2025	186.33	180.71	180.71	189.14	180.01	273,709
October 10, 2025	186.2	184.77	184.77	189.04	184	301,200
October 09, 2025	187.58	185.97	185.97	189.8	182	250,200
October 08, 2025	187.36	188.45	188.45	189.81	185.56	168,100
October 07, 2025	191.67	188.32	188.32	191.96	186.9	187,700
October 06, 2025	190.62	190.89	190.89	191.84	188.5	230,800
October 03, 2025	188.68	189.83	189.83	191.36	188.4	312,400
October 02, 2025	186.58	187.73	187.73	188.95	184.3	266,454
October 01, 2025	186.27	185.92	185.92	188.45	183.49	354,320
September 30, 2025	184.1	186.78	186.78	186.8	183.61	434,981
September 29, 2025	183.29	184.24	184.24	184.91	182.65	325,625
September 26, 2025	182.94	182.95	182.95	185.24	181.86	203,622
September 25, 2025	180.72	182.95	182.95	183.7	179.62	233,029
September 24, 2025	188.59	182.39	182.39	188.67	181.5	286,300
September 23, 2025	189.73	187.6	187.6	192.99	187.24	215,818
September 22, 2025	187.87	189.75	189.75	190.92	186.15	238,100
September 19, 2025	190.58	188.04	188.04	191.24	186.88	846,701
September 18, 2025	186.27	190.48	190.48	192.55	185.02	297,400
September 17, 2025	186.69	184.91	184.91	190.31	184.43	221,800
September 16, 2025	187.42	185.77	185.77	187.42	184.27	222,800
September 15, 2025	186.91	186.95	186.95	189.04	185.41	180,600
September 12, 2025	190	186.32	186.32	190	186.14	235,000
September 11, 2025	188.64	190.25	190.25	191.95	187.78	182,027

SPX Technologies, Inc. (SPXC) NYSE