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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	240.8	242.29	242.29	245.19	239.08	262,948
February 19, 2026	239.87	241.01	241.01	244	235.03	278,813
February 18, 2026	241.92	241.58	241.58	246.68	239.09	397,533
February 17, 2026	237.79	241.6	241.6	244.08	235.78	433,948
February 13, 2026	236.82	239	239	242.21	235.14	402,700
February 12, 2026	235.88	230.92	230.92	240.3	228.57	354,248
February 11, 2026	235	233.46	233.46	237.92	230.13	374,532
February 10, 2026	222.82	231.2	231.2	232.5	222.35	473,105
February 09, 2026	222.76	223.86	223.86	228.53	220.05	432,253
February 06, 2026	221.16	222.32	222.32	223.6	219.8	572,806
February 05, 2026	212.11	218.02	218.02	220.67	210	474,110
February 04, 2026	217.49	212.76	212.76	218.87	211.21	243,114
February 03, 2026	213.86	215.43	215.43	215.78	210.6	171,119
February 02, 2026	208.68	212.73	212.73	213.11	208.68	243,838
January 30, 2026	209.31	208.41	208.41	215.75	207.75	316,200
January 29, 2026	212.97	211.84	211.84	214.13	207.81	326,100
January 28, 2026	214.97	211.34	211.34	215.5	207.53	394,100
January 27, 2026	216.03	215.68	215.68	218.24	214.45	249,400
January 26, 2026	211	215.21	215.21	215.59	211	232,620
January 23, 2026	216.46	211.03	211.03	216.46	209.18	298,300
January 22, 2026	223.76	217.13	217.13	223.76	213.65	275,207
January 21, 2026	218.79	220.86	220.86	224.86	216.28	601,100
January 20, 2026	213.27	217.9	217.9	218.03	213.27	528,400
January 16, 2026	214.07	217.65	217.65	218.9	214.07	1.17M
January 15, 2026	212.33	213.61	213.61	218.05	211.56	423,500
January 14, 2026	213.63	209.79	209.79	217.16	209.27	412,709
January 13, 2026	208.78	211.07	211.07	211.56	206.81	280,626
January 12, 2026	206.39	208.56	208.56	209.34	204.62	362,700
January 09, 2026	208.73	207.51	207.51	212.79	207.18	362,330
January 08, 2026	206.44	207.44	207.44	210.1	205.18	405,537
January 07, 2026	209.1	208	208	209.43	201.71	549,900
January 06, 2026	201.88	208.63	208.63	210.41	189.37	1.14M
January 05, 2026	203.33	205.44	205.44	208.92	203.33	269,029
January 02, 2026	201.64	203.26	203.26	203.93	196.74	321,508
December 31, 2025	203.41	200.06	200.06	204.47	200	247,008
December 30, 2025	204.69	203.51	203.51	206.16	203.12	315,707
December 29, 2025	208.12	205.66	205.66	208.28	204.72	243,500
December 26, 2025	208.3	208.48	208.48	209.16	207.01	112,874
December 24, 2025	206.61	208.48	208.48	209.31	205.15	147,046
December 23, 2025	206.15	205.46	205.46	207.69	204.89	390,154
December 22, 2025	205.54	207.18	207.18	210.3	203.17	569,000
December 19, 2025	209.32	203.17	203.17	214.1	202.9	8.47M
December 18, 2025	210.97	210.34	210.34	216.64	210.17	478,500
December 17, 2025	215.05	207.33	207.33	219.76	207.04	516,715
December 16, 2025	217.08	216.89	216.89	221	216.28	445,200
December 15, 2025	220.72	218.13	218.13	223.32	217.59	337,900
December 12, 2025	223.63	219.94	219.94	225.36	217.2	645,800
December 11, 2025	217.69	224.76	224.76	226.31	213.52	525,300
December 10, 2025	209.66	218.07	218.07	220.12	209.66	349,612
December 09, 2025	208	209.17	209.17	210.4	205.18	152,317
December 08, 2025	209.23	206.16	206.16	209.23	202.32	611,800
December 05, 2025	208.29	208.67	208.67	209.8	203.67	259,531
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

SPX Technologies, Inc. (SPXC) NYSE