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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	147.36	148.91	148.91	149.71	146.13	202,600
February 03, 2025	144.77	146.3	146.3	147.32	143.06	503,308
January 31, 2025	147.37	148.52	148.52	150.01	145.83	299,314
January 30, 2025	148.06	147.36	147.36	149.54	145.28	412,128
January 29, 2025	144.65	145.8	145.8	146.81	144.65	40,971
January 28, 2025	143.68	145.45	145.45	145.65	141.55	445,664
January 27, 2025	149.14	143.76	143.76	149.95	143.13	359,844
January 24, 2025	153.95	152.02	152.02	154.01	150.75	232,900
January 23, 2025	152.72	152.55	152.55	153.49	151.35	31,947
January 22, 2025	155	153.01	153.01	156.05	152.86	152,755
January 21, 2025	150.26	153.8	153.8	154.91	150.16	191,830
January 17, 2025	151.26	148.5	148.5	151.26	147.35	453,586
January 16, 2025	149.34	148.67	148.67	149.5	147.59	203,500
January 15, 2025	149.23	148.84	148.84	150	147.35	288,300
January 14, 2025	141.84	145.41	145.41	145.75	141.84	353,000
January 13, 2025	135.8	140.5	140.5	140.96	135.56	542,652
January 10, 2025	139.69	138.06	138.06	140.28	137.17	391,874
January 08, 2025	142.04	142.54	142.54	142.95	140.08	189,727
January 07, 2025	148.01	142.5	142.5	148.52	139.89	393,926
January 06, 2025	150	149.2	149.2	152.27	147.67	274,100
January 03, 2025	146.8	149.99	149.99	150	145.39	179,903
January 02, 2025	146.48	146.15	146.15	148	144.41	213,200
December 31, 2024	143.92	145.52	145.52	146.77	143.49	335,800
December 30, 2024	144.63	143.2	143.2	145.84	141.7	179,214
December 27, 2024	145.97	145.96	145.96	147.11	143.22	133,629
December 26, 2024	145.4	147.35	147.35	147.38	145.17	20,630
December 24, 2024	145.78	146.67	146.67	146.87	144.73	73,602
December 23, 2024	143.3	145.73	145.73	146.76	142.64	246,585
December 20, 2024	141.93	143.55	143.55	147.04	140.29	771,925
December 19, 2024	146.9	143.21	143.21	149.49	142.73	262,910
December 18, 2024	154.92	145.21	145.21	155.5	143.78	423,404
December 17, 2024	154.64	153.03	153.03	156.29	151.75	226,972
December 16, 2024	155.75	156.37	156.37	158.47	154.78	180,000
December 13, 2024	157.98	155.53	155.53	159.42	154.11	232,028
December 12, 2024	160.55	158.28	158.28	161.53	157.53	163,502
December 11, 2024	161.66	160.83	160.83	164.97	159.47	311,543
December 10, 2024	160.01	159.04	159.04	160.43	157	224,500
December 09, 2024	160.22	158.8	158.8	164.2	157.06	455,000
December 06, 2024	167.66	161.44	161.44	168.01	160.14	59,830
December 05, 2024	175.47	169.89	169.89	175.47	169.72	228,840
December 04, 2024	177.64	176.2	176.2	178.02	174.64	190,802
December 03, 2024	177.16	176.29	176.29	177.16	175.23	4,912
December 02, 2024	177.4	176.45	176.45	178.07	174.84	232,188
November 29, 2024	176.93	176.44	176.44	178.23	175.74	122,095
November 27, 2024	179.71	175	175	180.26	174.04	177,541
November 26, 2024	179.88	178.98	178.98	180.09	176.38	324,602
November 25, 2024	179.41	181.56	181.56	183.83	177.89	364,010
November 22, 2024	174.28	176.01	176.01	176.35	173.22	257,210
November 21, 2024	169.78	172.55	172.55	173.85	167.95	169,496
November 20, 2024	168.06	166.62	166.62	168.23	163.41	133,640
November 19, 2024	162.29	166.62	166.62	166.91	160.75	67,524
November 18, 2024	164.34	163.98	163.98	166	162.63	189,170
November 15, 2024	163.44	163.07	163.07	164.03	161.39	159,400
November 14, 2024	168.98	163.41	163.41	170.06	162.74	234,117
November 13, 2024	165.81	167.56	167.56	170.28	165.81	253,924
November 12, 2024	169	164.56	164.56	169.94	162.64	157,913
November 11, 2024	170	168.41	168.41	170.92	167.5	267,822
November 08, 2024	167.11	169.08	169.08	169.47	166.57	178,186
November 07, 2024	163.93	166.32	166.32	166.61	161.79	291,938
November 06, 2024	157.24	164.27	164.27	169.86	157.24	479,797

SPX Technologies, Inc. (SPXC) NYSE