NasdaqGS - Delayed Quote
USD
Space Exploration Technologies Corp. (SPCX)
147.95
-1.79
(-1.20%)
At close: September 4 at 4:00:00 PM EDT
147.89
-0.06
(-0.04%)
After hours: September 4 at 7:59:58 PM EDT
Trade SPCX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
148.59 | 150.85 | 147.32 | 147.95 | 147.95 | 48,925,700 |
|
Sep 3, 2026
|
141.36 | 152.30 | 141.05 | 149.74 | 149.74 | 121,333,600 |
|
Sep 2, 2026
|
142.68 | 143.10 | 138.17 | 140.71 | 140.71 | 49,903,700 |
|
Sep 1, 2026
|
141.87 | 145.23 | 141.17 | 142.23 | 142.23 | 53,808,100 |
|
Aug 31, 2026
|
140.08 | 144.14 | 139.88 | 143.69 | 143.69 | 63,145,000 |
|
Aug 28, 2026
|
139.83 | 143.29 | 137.90 | 141.50 | 141.50 | 55,111,200 |
|
Aug 27, 2026
|
139.99 | 142.06 | 138.60 | 140.87 | 140.87 | 55,268,800 |
|
Aug 26, 2026
|
137.00 | 140.18 | 135.10 | 139.63 | 139.63 | 61,380,500 |
|
Aug 25, 2026
|
136.94 | 139.75 | 136.10 | 137.95 | 137.95 | 53,075,000 |
|
Aug 24, 2026
|
134.36 | 138.33 | 133.10 | 135.00 | 135.00 | 60,188,400 |
|
Aug 21, 2026
|
134.32 | 137.35 | 131.22 | 136.97 | 136.97 | 78,808,300 |
|
Aug 20, 2026
|
137.29 | 137.88 | 130.39 | 134.00 | 134.00 | 119,813,200 |
|
Aug 19, 2026
|
144.96 | 145.01 | 136.72 | 139.65 | 139.65 | 76,612,300 |
|
Aug 18, 2026
|
140.73 | 146.46 | 139.41 | 143.34 | 143.34 | 84,191,000 |
|
Aug 17, 2026
|
139.98 | 149.80 | 139.58 | 146.23 | 146.23 | 116,675,400 |
|
Aug 14, 2026
|
142.90 | 144.02 | 135.50 | 140.00 | 140.00 | 96,727,800 |
|
Aug 13, 2026
|
143.75 | 145.05 | 139.76 | 141.29 | 141.29 | 120,282,200 |
|
Aug 12, 2026
|
135.05 | 149.60 | 134.01 | 146.15 | 146.15 | 167,236,400 |
|
Aug 11, 2026
|
138.66 | 139.98 | 130.50 | 133.29 | 133.29 | 108,900,600 |
|
Aug 10, 2026
|
134.95 | 139.26 | 130.17 | 138.74 | 138.74 | 169,934,300 |
|
Aug 7, 2026
|
114.97 | 133.48 | 114.53 | 133.11 | 133.11 | 242,130,700 |
|
Aug 6, 2026
|
107.09 | 115.75 | 105.11 | 114.92 | 114.92 | 255,176,600 |
|
Aug 5, 2026
|
112.37 | 117.50 | 106.66 | 108.27 | 108.27 | 208,488,400 |
|
Aug 4, 2026
|
117.33 | 126.71 | 115.72 | 125.33 | 125.33 | 144,130,100 |
|
Aug 3, 2026
|
106.40 | 114.92 | 104.83 | 114.53 | 114.53 | 70,524,000 |
|
Jul 31, 2026
|
113.10 | 113.64 | 107.57 | 108.37 | 108.37 | 58,835,700 |
|
Jul 30, 2026
|
115.14 | 118.93 | 111.35 | 112.20 | 112.20 | 56,008,000 |
|
Jul 29, 2026
|
114.40 | 117.59 | 110.35 | 112.55 | 112.55 | 53,995,200 |
|
Jul 28, 2026
|
109.32 | 118.13 | 107.01 | 116.41 | 116.41 | 81,714,300 |
|
Jul 27, 2026
|
113.50 | 114.85 | 108.66 | 113.50 | 113.50 | 64,540,700 |
|
Jul 24, 2026
|
116.01 | 117.00 | 111.40 | 115.07 | 115.07 | 56,786,100 |
|
Jul 23, 2026
|
115.21 | 118.55 | 110.85 | 118.24 | 118.24 | 75,246,500 |
|
Jul 22, 2026
|
123.29 | 124.77 | 115.19 | 115.26 | 115.26 | 92,731,800 |
|
Jul 21, 2026
|
122.11 | 129.88 | 120.36 | 123.54 | 123.54 | 79,718,100 |
|
Jul 20, 2026
|
125.29 | 125.70 | 119.68 | 119.85 | 119.85 | 57,337,300 |
|
Jul 17, 2026
|
127.43 | 130.33 | 122.12 | 123.99 | 123.99 | 83,706,200 |
|
Jul 16, 2026
|
135.01 | 137.76 | 130.74 | 131.11 | 131.11 | 58,725,600 |
|
Jul 15, 2026
|
137.51 | 139.34 | 132.15 | 135.27 | 135.27 | 58,040,900 |
|
Jul 14, 2026
|
140.95 | 143.33 | 135.52 | 136.08 | 136.08 | 46,694,800 |
|
Jul 13, 2026
|
144.70 | 144.92 | 136.78 | 139.14 | 139.14 | 71,456,500 |
|
Jul 10, 2026
|
150.13 | 150.57 | 145.07 | 145.30 | 145.30 | 46,826,000 |
|
Jul 9, 2026
|
150.45 | 153.50 | 147.59 | 152.16 | 152.16 | 46,468,600 |
|
Jul 8, 2026
|
152.55 | 152.93 | 145.20 | 148.30 | 148.30 | 60,949,400 |
|
Jul 7, 2026
|
158.92 | 159.30 | 148.86 | 149.47 | 149.47 | 83,779,700 |
|
Jul 6, 2026
|
165.95 | 167.90 | 155.04 | 160.42 | 160.42 | 188,831,300 |
|
Jul 2, 2026
|
159.73 | 162.16 | 155.88 | 162.00 | 162.00 | 61,257,100 |
|
Jul 1, 2026
|
171.57 | 171.74 | 155.00 | 157.54 | 157.54 | 109,317,600 |
|
Jun 30, 2026
|
163.38 | 172.40 | 161.64 | 170.86 | 170.86 | 82,047,500 |
|
Jun 29, 2026
|
157.36 | 166.17 | 151.74 | 164.19 | 164.19 | 81,443,100 |
|
Jun 26, 2026
|
150.62 | 158.40 | 148.51 | 153.23 | 153.23 | 126,932,900 |
|
Jun 25, 2026
|
156.63 | 160.65 | 150.00 | 153.00 | 153.00 | 62,212,400 |
|
Jun 24, 2026
|
154.20 | 159.86 | 150.72 | 154.54 | 154.54 | 76,101,500 |
|
Jun 23, 2026
|
151.06 | 165.50 | 147.11 | 156.11 | 156.11 | 155,848,100 |
|
Jun 22, 2026
|
176.04 | 176.75 | 154.00 | 154.60 | 154.60 | 169,183,800 |
|
Jun 18, 2026
|
188.39 | 190.00 | 172.11 | 185.00 | 185.00 | 272,126,800 |
|
Jun 17, 2026
|
209.84 | 213.80 | 187.01 | 191.82 | 191.82 | 201,719,500 |
|
Jun 16, 2026
|
200.51 | 225.64 | 199.98 | 211.39 | 211.39 | 195,401,600 |
|
Jun 15, 2026
|
171.74 | 193.00 | 168.35 | 192.50 | 192.50 | 256,226,600 |
|
Jun 12, 2026
|
150.00 | 176.52 | 149.34 | 160.95 | 160.95 | 519,234,800 |
