Space Exploration Technologies Corp.SPCX · NASDAQ · USD
Market performance
2026-10-30 · NASDAQ · USD$134.72
-9.17 (-6.37%)2025-10-302026-10-30
Trading days502 Volume (shares)122,653,591.1065 Day range$134.50 – $140.20
View two years of market data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-10-30 | 137.85 | 140.2 | 134.5 | 134.72 | 122,653,591.1065 |
| 2026-10-29 | 142.26 | 144.95 | 141.03 | 143.89 | 68,344,907 |
| 2026-10-28 | 147.37 | 148.2 | 142.13 | 145.23 | 98,705,832.8388 |
| 2026-10-27 | 147.405 | 151.36 | 146.61 | 148.58 | 95,845,383.0052 |
| 2026-10-26 | 146.84 | 150.24 | 144.57 | 146.9 | 103,184,900.4926 |
| 2026-10-23 | 147.93 | 149.75 | 144.085 | 147.49 | 110,617,461.5055 |
| 2026-10-22 | 154.21 | 154.255 | 143.21 | 144.75 | 197,046,495.4606 |
| 2026-10-21 | 160.555 | 166.18 | 156.9301 | 159.31 | 220,785,163.6934 |
| 2026-10-20 | 146.165 | 148.66 | 143.27 | 147.79 | 117,204,886.7801 |
| 2026-10-19 | 149.23 | 151.01 | 146.83 | 147.96 | 74,037,780.0552 |
| 2026-10-16 | 147.8 | 147.92 | 142.95 | 146.03 | 88,552,887.744 |
| 2026-10-15 | 146.91 | 149.04 | 140.66 | 148.62 | 101,177,143.2938 |
| 2026-10-14 | 154.98 | 155.44 | 151.1 | 152.16 | 68,780,976.8407 |
| 2026-10-13 | 161.982 | 161.982 | 156.05 | 156.54 | 69,022,484.7672 |
| 2026-10-12 | 164.66 | 167.065 | 160.85 | 163.42 | 67,434,500.3061 |
| 2026-10-09 | 165.34 | 166.38 | 160.61 | 162.57 | 93,042,640.0671 |
| 2026-10-08 | 167.465 | 167.6 | 160 | 160.57 | 71,897,847.354 |
| 2026-10-07 | 168.125 | 171.31 | 165.65 | 167.6 | 77,473,018.2766 |
| 2026-10-06 | 157.79 | 159.34 | 157.01 | 158.39 | 120,330,107 |
| 2026-10-05 | 158.71 | 159.97 | 156.65 | 157.69 | 124,444,787 |
| 2026-10-02 | 149.57 | 159.84 | 149.34 | 158.96 | 119,859,134.193 |
| 2026-10-01 | 150.56 | 153.78 | 146.03 | 148.07 | 69,092,538.3298 |
| 2026-09-30 | 148.68 | 152.58 | 147.75 | 150.86 | 79,614,173.5772 |
| 2026-09-29 | 146.675 | 150.06 | 145.47 | 149.24 | 80,056,715.537 |
| 2026-09-28 | 148.49 | 150.8 | 145.36 | 145.47 | 83,516,666.6262 |
| 2026-09-25 | 148.38 | 149.6651 | 146 | 148.68 | 54,595,189.6017 |
| 2026-09-24 | 148.2 | 149 | 145.88 | 148.03 | 72,721,441.1272 |
| 2026-09-23 | 153.275 | 154.26 | 147.89 | 148.36 | 60,641,577.8385 |
| 2026-09-22 | 151.7 | 154.94 | 150.5501 | 154.72 | 59,197,631.9221 |
| 2026-09-21 | 154.77 | 158.13 | 151.6 | 151.85 | 82,283,679.9825 |
| 2026-09-18 | 154.6 | 156.6 | 149.93 | 152.71 | 335,670,483.6514 |
| 2026-09-17 | 153.8 | 156.8656 | 152.63 | 154.81 | 83,986,353.5327 |
| 2026-09-16 | 144.88 | 153.01 | 144.36 | 150.88 | 108,770,003.1196 |
| 2026-09-15 | 148.445 | 148.545 | 142.8721 | 143.49 | 72,746,773.8467 |
| 2026-09-14 | 147.325 | 152.56 | 146 | 148.15 | 67,860,995.8953 |
| 2026-09-11 | 150.005 | 151.85 | 145.92 | 151.21 | 79,273,366.1116 |
| 2026-09-10 | 145 | 154.7 | 144.89 | 148.18 | 118,598,930.7818 |
| 2026-09-09 | 152.04 | 153 | 145.55 | 147.55 | 120,593,462.8397 |
| 2026-09-08 | 149.045 | 155 | 145.14 | 153.47 | 85,840,673.84 |
| 2026-09-04 | 148.59 | 150.8499 | 147.32 | 147.95 | 49,122,393.3759 |
| 2026-09-03 | 141.361 | 152.3 | 141.05 | 149.74 | 121,333,582.9048 |
| 2026-09-02 | 142.68 | 143.1 | 138.17 | 140.71 | 49,903,663.4416 |
| 2026-09-01 | 141.87 | 145.23 | 141.167 | 142.23 | 53,808,127.2019 |
| 2026-08-31 | 140.075 | 144.135 | 139.88 | 143.69 | 63,145,017.3461 |
| 2026-08-28 | 139.825 | 143.29 | 137.9 | 141.5 | 55,111,222.407 |
| 2026-08-27 | 139.99 | 142.06 | 138.6 | 140.87 | 55,268,829.0108 |
| 2026-08-26 | 137 | 140.18 | 135.1 | 139.63 | 61,380,487.1705 |
| 2026-08-25 | 136.935 | 139.75 | 136.1 | 137.95 | 53,075,008.9792 |
| 2026-08-24 | 134.355 | 138.33 | 133.1 | 135 | 60,188,375.0801 |
| 2026-08-21 | 134.315 | 137.35 | 131.22 | 136.97 | 78,808,308.9854 |