Space Exploration Technologies Stock Price History
NASDAQ: SPCXTechnologyComputer Software: Programming Data ProcessingUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPCX price history at a glance
The price history for Space Exploration Technologies (SPCX) on this page begins on June 8, 2026, when the stock closed at $160.95; it most recently closed at $162.57 on October 5, 2026. The highest price in this record is $225.64, reached on June 15, 2026; the latest close is 28.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $225.64
- Date of high
- Jun 15, 2026
- Low since 2026
- $104.83
- Date of low
- Aug 3, 2026
- 52-week high
- $225.64
- 52-week low
- $104.83
- IPO year
- 2026
- Last close
- $162.57
SPCX returns
1 week
+2.27%
1 month
+10.18%
3 months
+11.89%
SPCX price return, excluding dividends.
SPCX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 165.34 | 166.38 | 160.61 | 162.57 | +1.25% | |
| 167.50 | 167.60 | 160.29 | 160.57 | -4.19% | |
| 168.13 | 171.31 | 165.65 | 167.60 | -2.51% | |
| 172.01 | 176.42 | 171.39 | 171.92 | +0.49% | |
| 158.99 | 172.47 | 158.62 | 171.09 | +7.63% | |
| 149.57 | 159.84 | 149.34 | 158.96 | +7.35% | |
| 150.56 | 153.78 | 146.03 | 148.07 | -1.85% | |
| 148.68 | 152.58 | 147.75 | 150.86 | +1.09% | |
| 146.68 | 150.06 | 145.47 | 149.24 | +2.59% | |
| 148.49 | 150.80 | 145.36 | 145.47 | -2.16% | |
| 148.38 | 149.67 | 146.00 | 148.68 | +0.44% | |
| 148.20 | 149.00 | 145.88 | 148.03 | -0.22% | |
| 153.28 | 154.26 | 147.89 | 148.36 | -4.11% | |
| 151.70 | 154.94 | 150.55 | 154.72 | +1.89% | |
| 154.77 | 158.13 | 151.60 | 151.85 | -0.56% | |
| 154.60 | 156.60 | 149.93 | 152.71 | -1.36% | |
| 153.80 | 156.87 | 152.63 | 154.81 | +2.60% | |
| 144.88 | 153.01 | 144.36 | 150.88 | +5.15% | |
| 148.45 | 148.55 | 142.87 | 143.49 | -3.15% | |
| 147.33 | 152.56 | 146.00 | 148.15 | -2.02% | |
| 150.01 | 151.85 | 145.92 | 151.21 | +2.04% | |
| 145.00 | 154.70 | 144.89 | 148.18 | +0.43% | |
| 152.04 | 153.00 | 145.55 | 147.55 | -3.86% | |
| 149.05 | 155.00 | 145.14 | 153.47 | +3.73% | |
| 148.59 | 150.85 | 147.32 | 147.95 | -1.20% | |
| 141.36 | 152.30 | 141.05 | 149.74 | +6.42% | |
| 142.68 | 143.10 | 138.17 | 140.71 | -1.07% | |
| 141.87 | 145.23 | 141.17 | 142.23 | -1.02% | |
| 140.08 | 144.14 | 139.88 | 143.69 | +1.55% | |
| 139.83 | 143.29 | 137.90 | 141.50 | +0.45% | |
| 139.99 | 142.06 | 138.60 | 140.87 | +0.89% | |
| 137.00 | 140.18 | 135.10 | 139.63 | +1.22% | |
| 136.94 | 139.75 | 136.10 | 137.95 | +2.19% | |
| 134.36 | 138.33 | 133.10 | 135.00 | -1.44% | |
| 134.32 | 137.35 | 131.22 | 136.97 | +2.22% | |
| 137.29 | 137.88 | 130.39 | 134.00 | -4.05% | |
| 144.96 | 145.01 | 136.72 | 139.65 | -2.57% | |
| 140.73 | 146.46 | 139.41 | 143.34 | -1.98% | |
| 139.98 | 149.80 | 139.58 | 146.23 | +4.45% | |
| 142.90 | 144.02 | 135.50 | 140.00 | -0.91% | |
| 143.75 | 145.05 | 139.76 | 141.29 | -3.33% | |
| 135.05 | 149.60 | 134.01 | 146.15 | +9.65% | |
| 138.66 | 139.98 | 130.50 | 133.29 | -3.93% | |
| 134.95 | 139.26 | 130.17 | 138.74 | +4.23% | |
| 114.97 | 133.48 | 114.53 | 133.11 | +15.83% | |
| 107.09 | 115.75 | 105.11 | 114.92 | +6.14% | |
| 112.37 | 117.50 | 106.66 | 108.27 | -13.61% | |
| 117.33 | 126.71 | 115.72 | 125.33 | +9.43% | |
| 106.40 | 114.92 | 104.83 | 114.53 | +5.68% | |
| 113.10 | 113.64 | 107.57 | 108.37 | -3.41% | |
| 115.14 | 118.93 | 111.35 | 112.20 | -0.31% | |
| 114.40 | 117.59 | 110.35 | 112.55 | -3.32% | |
| 109.32 | 118.13 | 107.01 | 116.41 | +2.56% | |
| 113.50 | 114.85 | 108.66 | 113.50 | -1.36% | |
| 116.01 | 117.00 | 111.40 | 115.07 | -2.68% | |
| 115.21 | 118.55 | 110.85 | 118.24 | +2.59% | |
| 123.29 | 124.77 | 115.19 | 115.26 | -6.70% | |
| 122.11 | 129.88 | 120.36 | 123.54 | +3.08% | |
| 125.29 | 125.70 | 119.68 | 119.85 | -3.34% | |
| 127.43 | 130.33 | 122.12 | 123.99 | -5.43% | |
| 135.01 | 137.76 | 130.74 | 131.11 | -3.08% | |
| 137.51 | 139.34 | 132.15 | 135.27 | -0.60% | |
| 140.95 | 143.33 | 135.52 | 136.08 | -2.20% | |
| 144.70 | 144.92 | 136.78 | 139.14 | -4.24% | |
| 150.13 | 150.57 | 145.07 | 145.30 | -4.51% | |
| 150.45 | 153.50 | 147.59 | 152.16 | +2.60% | |
| 152.55 | 152.93 | 145.20 | 148.30 | -0.78% | |
| 158.92 | 159.30 | 148.86 | 149.47 | -6.83% | |
| 165.95 | 167.90 | 155.04 | 160.42 | -0.98% | |
| 159.73 | 162.16 | 155.88 | 162.00 | +2.83% | |
| 171.57 | 171.74 | 155.00 | 157.54 | -7.80% | |
| 163.38 | 172.40 | 161.64 | 170.86 | +4.06% | |
| 157.36 | 166.17 | 151.74 | 164.19 | +7.15% | |
| 150.62 | 158.40 | 148.51 | 153.23 | +0.15% | |
| 156.63 | 160.65 | 150.00 | 153.00 | -1.00% | |
| 154.20 | 159.86 | 150.72 | 154.54 | -1.01% | |
| 151.06 | 165.50 | 147.11 | 156.11 | +0.98% | |
| 176.04 | 176.75 | 154.00 | 154.60 | -16.43% | |
| 188.39 | 190.00 | 172.11 | 185.00 | -3.56% | |
| 209.84 | 213.80 | 187.01 | 191.82 | -9.26% | |
| 200.51 | 225.64 | 199.98 | 211.39 | +9.81% | |
| 171.74 | 193.00 | 168.35 | 192.50 | +19.60% | |
| 150.00 | 176.52 | 149.34 | 160.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPCX chart for longer ranges.