SPX Technologies Stock Price History
NYSE: SPXCIndustrialsIndustrial Machinery/ComponentsUSD
169.46+0.88 (+0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPXC price history at a glance
The price history for SPX Technologies (SPXC) on this page begins on March 17, 1980, when the stock closed at $1.12; it most recently closed at $169.46 on October 5, 2026. The highest price in this record is $251.08, reached on June 22, 2026; the latest close is 32.5% below that peak. Across the 45 complete calendar years in the table, SPXC finished higher in 29 and lower in 16. Its best year was 2016 (+154.2%) and its worst was 2015 (-56.9%).
Over roughly 47 years the share price changed +15064.2%, a 11.4% compound annual price return (excluding dividends). In the last 12 months alone, SPXC has lost 8.9%. 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 1980
- $251.08
- Date of high
- Jun 22, 2026
- Low since 1980
- $0.8814
- Date of low
- Apr 21, 1980
- 52-week high
- $251.08
- 52-week low
- $166.17
- Last close
- $169.46
SPXC returns
1 week
-2.10%
1 month
-12.07%
3 months
-22.93%
6 months
-21.54%
Year to date
-15.30%
1 year
-8.88%
3 years
+112.06%
5 years
+184.42%
SPXC price return, excluding dividends.
SPXC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 169.46 | -16.63% |
| 2025 | 203.26 | +35.52% |
| 2024 | 149.99 | +48.49% |
| 2023 | 101.01 | +53.86% |
| 2022 | 65.65 | +10.00% |
| 2021 | 59.68 | +9.42% |
| 2020 | 54.54 | +5.70% |
| 2019 | 51.60 | +92.04% |
| 2018 | 26.87 | -14.40% |
| 2017 | 31.39 | +32.34% |
| 2016 | 23.72 | +154.23% |
| 2015 | 9.33 | -56.85% |
| 2014 | 21.62 | -13.32% |
| 2013 | 24.95 | +39.48% |
| 2012 | 17.88 | +17.84% |
| 2011 | 15.18 | -15.69% |
| 2010 | 18.00 | +30.69% |
| 2009 | 13.77 | +26.12% |
| 2008 | 10.92 | -56.38% |
| 2007 | 25.04 | +62.57% |
| 2006 | 15.40 | +33.62% |
| 2005 | 11.53 | +14.25% |
| 2004 | 10.09 | -30.72% |
| 2003 | 14.56 | +52.44% |
| 2002 | 9.55 | -46.12% |
| 2001 | 17.73 | +30.14% |
| 2000 | 13.62 | +33.88% |
| 1999 | 10.18 | +20.61% |
| 1998 | 8.44 | -0.28% |
| 1997 | 8.46 | +76.23% |
| 1996 | 4.80 | +140.15% |
| 1995 | 2.00 | -4.51% |
| 1994 | 2.09 | -6.34% |
| 1993 | 2.24 | -1.39% |
| 1992 | 2.27 | +38.46% |
| 1991 | 1.64 | -11.86% |
| 1990 | 1.86 | -48.70% |
| 1989 | 3.62 | -25.57% |
| 1988 | 4.86 | +29.83% |
| 1987 | 3.75 | +12.79% |
| 1986 | 3.32 | -0.94% |
| 1985 | 3.35 | +5.44% |
| 1984 | 3.18 | -5.16% |
| 1983 | 3.35 | +19.33% |
| 1982 | 2.81 | +38.37% |
| 1981 | 2.03 | +34.37% |
| 1980* | 1.51 | +35.21% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
SPXC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 170.36 | 171.82 | 167.75 | 169.46 | +0.52% | |
| 169.23 | 171.56 | 167.30 | 168.58 | -1.20% | |
| 172.39 | 174.46 | 169.15 | 170.62 | -2.96% | |
| 179.12 | 180.49 | 175.78 | 175.82 | -0.55% | |
| 172.94 | 178.60 | 170.14 | 176.80 | +2.14% | |
| 172.21 | 174.73 | 171.72 | 173.09 | +1.99% | |
| 170.21 | 170.34 | 166.17 | 169.71 | +0.09% | |
| 173.48 | 173.48 | 168.11 | 169.56 | -0.63% | |
| 170.95 | 173.23 | 169.62 | 170.63 | +0.31% | |
| 171.61 | 173.07 | 169.19 | 170.11 | -1.55% | |
| 173.43 | 176.14 | 171.68 | 172.79 | +0.18% | |
| 171.23 | 174.86 | 170.00 | 172.48 | -0.65% | |
| 173.75 | 177.15 | 172.55 | 173.60 | -0.60% | |
| 181.00 | 182.49 | 172.64 | 174.65 | -3.61% | |
| 183.68 | 185.44 | 179.53 | 181.19 | -0.32% | |
| 180.28 | 182.01 | 176.57 | 181.77 | +1.15% | |
| 183.76 | 183.92 | 178.98 | 179.70 | +0.57% | |
| 181.26 | 185.99 | 177.09 | 178.68 | +0.21% | |
| 185.36 | 185.36 | 176.21 | 178.31 | -2.66% | |
| 184.12 | 187.29 | 180.00 | 183.19 | -4.50% | |
| 189.79 | 191.83 | 188.01 | 191.82 | +2.60% | |
| 190.00 | 191.99 | 186.00 | 186.95 | -3.00% | |
| 195.10 | 197.67 | 192.52 | 192.73 | -2.26% | |
| 197.53 | 199.99 | 196.36 | 197.19 | +0.42% | |
| 194.85 | 198.10 | 194.85 | 196.37 | +1.26% | |
| 195.37 | 197.50 | 191.06 | 193.92 | +0.34% | |
| 192.07 | 195.37 | 190.02 | 193.27 | +0.59% | |
| 194.06 | 197.00 | 191.91 | 192.13 | -2.35% | |
| 197.22 | 198.17 | 195.00 | 196.75 | -1.00% | |
| 205.63 | 207.77 | 197.95 | 198.73 | -3.19% | |
| 206.58 | 208.42 | 202.22 | 205.28 | -0.20% | |
| 203.15 | 207.56 | 202.55 | 205.69 | +2.34% | |
| 205.62 | 206.78 | 200.61 | 200.98 | +0.04% | |
| 206.72 | 211.53 | 199.45 | 200.90 | -3.04% | |
| 207.20 | 209.14 | 203.52 | 207.20 | +1.33% | |
| 205.00 | 208.54 | 204.14 | 204.48 | -1.63% | |
| 214.37 | 216.60 | 205.21 | 207.86 | -2.26% | |
| 213.13 | 215.29 | 208.95 | 212.66 | -2.28% | |
| 218.14 | 219.82 | 216.54 | 217.63 | +0.14% | |
| 211.65 | 217.75 | 211.50 | 217.32 | +2.43% | |
| 219.65 | 221.00 | 210.82 | 212.16 | -2.76% | |
| 220.96 | 221.94 | 216.12 | 218.18 | +0.64% | |
| 215.54 | 222.14 | 215.00 | 216.79 | +2.09% | |
| 216.51 | 216.55 | 211.99 | 212.35 | -1.54% | |
| 219.47 | 219.47 | 211.61 | 215.68 | +0.71% | |
| 214.23 | 222.08 | 213.96 | 214.16 | -0.36% | |
| 216.26 | 219.84 | 214.51 | 214.93 | -0.48% | |
| 214.92 | 218.64 | 212.91 | 215.97 | +0.86% | |
| 218.22 | 222.55 | 211.66 | 214.13 | -2.50% | |
| 213.69 | 236.89 | 213.69 | 219.62 | +10.20% | |
| 193.99 | 200.22 | 191.74 | 199.30 | +6.21% | |
| 201.08 | 201.08 | 187.57 | 187.65 | -8.14% | |
| 214.80 | 214.80 | 204.19 | 204.28 | -6.79% | |
| 222.64 | 225.60 | 214.19 | 219.16 | -0.41% | |
| 220.20 | 224.34 | 219.71 | 220.07 | +0.12% | |
| 216.82 | 222.89 | 216.82 | 219.80 | +0.34% | |
| 214.82 | 219.24 | 214.82 | 219.05 | +0.94% | |
| 217.10 | 219.99 | 214.46 | 217.02 | +1.95% | |
| 213.39 | 218.47 | 211.69 | 212.86 | +0.53% | |
| 210.74 | 217.10 | 207.06 | 211.73 | -1.96% | |
| 213.03 | 220.58 | 213.03 | 215.96 | -0.75% | |
| 220.95 | 221.19 | 212.71 | 217.59 | -0.20% | |
| 219.63 | 222.83 | 215.89 | 218.02 | +1.34% | |
| 217.71 | 220.24 | 214.45 | 215.14 | -2.15% | |
| 215.07 | 220.60 | 214.71 | 219.87 | +1.50% | |
| 218.56 | 221.59 | 215.79 | 216.63 | +1.44% | |
| 215.46 | 218.82 | 213.05 | 213.56 | -2.41% | |
| 228.02 | 228.99 | 216.42 | 218.83 | -5.75% | |
| 230.37 | 234.78 | 229.12 | 232.19 | +1.95% | |
| 233.25 | 235.45 | 221.86 | 227.74 | -1.72% | |
| 242.71 | 242.92 | 231.53 | 231.72 | -5.49% | |
| 239.50 | 245.92 | 236.94 | 245.17 | +2.92% | |
| 234.11 | 239.25 | 231.92 | 238.21 | +2.73% | |
| 242.99 | 247.64 | 229.58 | 231.87 | -5.19% | |
| 241.10 | 251.08 | 239.40 | 244.56 | +3.09% | |
| 235.86 | 244.00 | 232.57 | 237.22 | +0.49% | |
| 239.01 | 243.61 | 232.85 | 236.07 | -4.20% | |
| 242.66 | 247.73 | 240.76 | 246.41 | +1.42% | |
| 239.87 | 244.77 | 236.71 | 242.97 | +3.26% | |
| 235.87 | 241.72 | 234.88 | 235.29 | +0.21% | |
| 237.37 | 242.84 | 234.53 | 234.80 | -0.95% | |
| 234.82 | 242.00 | 234.75 | 237.06 | +3.05% | |
| 238.00 | 240.50 | 218.70 | 230.05 | -1.47% | |
| 227.21 | 235.47 | 226.34 | 233.49 | +4.41% | |
| 230.94 | 234.72 | 223.39 | 223.63 | -1.92% | |
| 233.50 | 239.58 | 217.74 | 228.01 | -0.84% | |
| 230.95 | 235.57 | 228.29 | 229.95 | +0.94% | |
| 232.98 | 233.95 | 225.70 | 227.80 | -3.53% | |
| 235.23 | 237.54 | 227.70 | 236.14 | +0.88% | |
| 229.99 | 244.64 | 229.99 | 234.08 | +1.74% | |
| 221.74 | 230.18 | 218.93 | 230.08 | +4.15% | |
| 212.98 | 223.08 | 212.98 | 220.92 | +1.97% | |
| 213.60 | 219.68 | 212.22 | 216.66 | +1.33% | |
| 212.11 | 214.15 | 208.52 | 213.82 | -0.71% | |
| 221.19 | 221.19 | 214.13 | 215.34 | -1.71% | |
| 211.38 | 219.24 | 209.53 | 219.08 | +5.43% | |
| 206.97 | 208.70 | 201.58 | 207.80 | +1.17% | |
| 204.09 | 207.61 | 198.96 | 205.39 | -0.08% | |
| 197.13 | 206.03 | 196.00 | 205.55 | +4.98% | |
| 197.12 | 197.29 | 191.24 | 195.79 | -2.33% | |
| 201.00 | 202.32 | 196.18 | 200.47 | -0.26% | |
| 199.59 | 203.13 | 195.32 | 200.99 | -1.23% | |
| 205.52 | 212.00 | 200.01 | 203.50 | -0.14% | |
| 198.47 | 204.41 | 197.05 | 203.79 | +2.41% | |
| 202.06 | 202.06 | 194.52 | 198.99 | -2.09% | |
| 202.06 | 204.88 | 199.49 | 203.24 | +0.20% | |
| 207.08 | 209.03 | 200.57 | 202.84 | -1.18% | |
| 214.86 | 218.00 | 203.99 | 205.27 | -3.51% | |
| 214.83 | 217.77 | 209.03 | 212.74 | +2.37% | |
| 205.16 | 211.10 | 203.99 | 207.81 | +3.33% | |
| 207.31 | 207.31 | 197.41 | 201.12 | -3.37% | |
| 207.74 | 216.66 | 203.11 | 208.13 | -4.92% | |
| 214.42 | 220.48 | 210.14 | 218.91 | +3.57% | |
| 216.19 | 218.68 | 209.45 | 211.36 | -2.31% | |
| 220.21 | 221.16 | 213.36 | 216.36 | -2.74% | |
| 224.00 | 226.85 | 220.39 | 222.45 | -0.17% | |
| 224.18 | 226.62 | 221.67 | 222.82 | -0.51% | |
| 222.48 | 227.17 | 221.72 | 223.96 | +1.51% | |
| 218.88 | 221.21 | 215.26 | 220.62 | +1.91% | |
| 218.49 | 224.90 | 214.54 | 216.49 | -0.51% | |
| 222.59 | 223.75 | 216.94 | 217.61 | -2.64% | |
| 220.42 | 229.49 | 217.39 | 223.52 | +3.83% | |
| 220.00 | 223.77 | 214.15 | 215.27 | -2.15% | |
| 222.68 | 224.80 | 213.72 | 219.99 | -2.15% | |
| 221.90 | 225.06 | 219.10 | 224.82 | +1.60% | |
| 214.82 | 221.30 | 214.82 | 221.27 | +2.45% | |
| 216.60 | 216.60 | 213.00 | 215.97 | +0.20% | |
| 211.13 | 217.52 | 211.13 | 215.54 | +1.56% | |
| 207.77 | 213.09 | 207.77 | 212.22 | +8.59% | |
| 195.88 | 197.86 | 193.55 | 195.43 | -0.75% | |
| 195.58 | 197.63 | 193.68 | 196.90 | -0.20% | |
| 200.00 | 204.82 | 196.22 | 197.29 | -2.89% | |
| 203.33 | 208.99 | 201.71 | 203.16 | +1.61% | |
| 193.47 | 201.90 | 193.44 | 199.94 | +4.84% | |
| 202.34 | 204.31 | 190.67 | 190.71 | -4.64% | |
| 202.01 | 202.17 | 195.76 | 200.00 | -0.22% | |
| 198.19 | 202.19 | 194.48 | 200.45 | -0.41% | |
| 204.60 | 205.07 | 200.40 | 201.27 | +0.30% | |
| 191.30 | 202.46 | 190.59 | 200.67 | +3.16% | |
| 192.38 | 199.90 | 190.80 | 194.52 | +4.15% | |
| 200.51 | 201.61 | 182.99 | 186.77 | -7.70% | |
| 198.91 | 205.24 | 198.39 | 202.36 | -0.05% | |
| 204.09 | 205.83 | 202.10 | 202.46 | -1.06% | |
| 203.74 | 207.03 | 202.78 | 204.62 | +0.59% | |
| 203.17 | 205.86 | 200.65 | 203.42 | +1.99% | |
| 205.49 | 210.93 | 196.80 | 199.45 | -1.58% | |
| 206.50 | 208.01 | 201.30 | 202.65 | -3.57% | |
| 209.60 | 213.32 | 207.39 | 210.15 | -0.38% | |
| 208.95 | 214.97 | 208.85 | 210.96 | +0.55% | |
| 201.34 | 210.24 | 198.34 | 209.80 | +2.53% | |
| 207.44 | 208.12 | 201.56 | 204.62 | -3.44% | |
| 219.18 | 219.79 | 207.70 | 211.90 | -4.58% | |
| 222.38 | 223.79 | 220.41 | 222.07 | +1.13% | |
| 218.19 | 222.52 | 213.99 | 219.58 | -2.42% | |
| 221.98 | 227.35 | 221.20 | 225.02 | -0.85% | |
| 229.88 | 231.71 | 223.95 | 226.94 | -2.01% | |
| 228.45 | 232.80 | 223.06 | 231.59 | +2.18% | |
| 232.91 | 236.06 | 216.12 | 226.66 | -6.74% | |
| 237.00 | 243.66 | 236.71 | 243.04 | +2.47% | |
| 240.72 | 240.72 | 232.56 | 237.18 | -2.11% | |
| 240.80 | 245.19 | 239.08 | 242.29 | +0.53% | |
| 239.87 | 244.00 | 235.03 | 241.01 | -0.24% | |
| 241.92 | 246.68 | 239.09 | 241.58 | -0.01% | |
| 237.79 | 244.08 | 235.78 | 241.60 | +1.09% | |
| 236.82 | 242.21 | 235.14 | 239.00 | +3.50% | |
| 235.88 | 240.30 | 228.57 | 230.92 | -1.09% | |
| 235.00 | 237.92 | 230.13 | 233.46 | +0.98% | |
| 222.82 | 232.50 | 222.35 | 231.20 | +3.28% | |
| 222.76 | 228.53 | 220.05 | 223.86 | +0.69% | |
| 221.16 | 223.60 | 219.80 | 222.32 | +1.97% | |
| 212.11 | 220.67 | 210.00 | 218.02 | +2.47% | |
| 217.49 | 218.87 | 211.21 | 212.76 | -1.24% | |
| 213.86 | 215.77 | 210.60 | 215.43 | +1.27% | |
| 208.68 | 213.11 | 208.68 | 212.73 | +2.07% | |
| 209.31 | 215.75 | 207.75 | 208.41 | -1.62% | |
| 212.97 | 214.13 | 207.81 | 211.84 | +0.24% | |
| 214.97 | 215.50 | 207.53 | 211.34 | -2.01% | |
| 216.03 | 218.24 | 214.45 | 215.68 | +0.22% | |
| 211.00 | 215.59 | 211.00 | 215.21 | +1.98% | |
| 216.46 | 216.46 | 209.18 | 211.03 | -2.81% | |
| 223.76 | 223.76 | 213.65 | 217.13 | -1.69% | |
| 218.79 | 224.86 | 216.28 | 220.86 | +1.36% | |
| 213.27 | 218.03 | 213.27 | 217.90 | +0.11% | |
| 214.07 | 218.90 | 214.07 | 217.65 | +1.89% | |
| 212.33 | 218.05 | 211.56 | 213.61 | +1.83% | |
| 216.54 | 217.16 | 209.27 | 209.78 | -0.61% | |
| 208.78 | 211.56 | 206.81 | 211.07 | +1.20% | |
| 206.39 | 209.34 | 204.62 | 208.56 | +0.51% | |
| 208.73 | 212.79 | 207.18 | 207.51 | +0.03% | |
| 206.44 | 210.10 | 205.18 | 207.44 | -0.27% | |
| 209.10 | 209.43 | 201.71 | 208.00 | -0.30% | |
| 201.88 | 210.41 | 189.37 | 208.63 | +1.55% | |
| 203.33 | 208.92 | 203.33 | 205.44 | +1.07% | |
| 201.64 | 203.93 | 196.74 | 203.26 | +1.60% | |
| 203.41 | 204.47 | 200.00 | 200.06 | -1.70% | |
| 204.69 | 206.16 | 203.12 | 203.51 | -1.05% | |
| 208.12 | 208.28 | 204.72 | 205.66 | -1.35% | |
| 208.30 | 209.29 | 207.01 | 208.48 | 0.00% | |
| 206.61 | 209.31 | 205.15 | 208.48 | +1.47% | |
| 206.15 | 207.69 | 204.89 | 205.46 | -0.83% | |
| 205.54 | 210.30 | 203.17 | 207.18 | +1.97% | |
| 209.32 | 214.10 | 202.90 | 203.17 | -3.41% | |
| 210.97 | 216.64 | 210.17 | 210.34 | +1.45% | |
| 215.05 | 219.76 | 207.04 | 207.33 | -4.41% | |
| 217.08 | 221.00 | 216.28 | 216.89 | -0.57% | |
| 220.72 | 223.32 | 217.59 | 218.13 | -0.82% | |
| 223.63 | 225.36 | 217.20 | 219.94 | -2.14% | |
| 217.69 | 226.31 | 213.52 | 224.76 | +3.25% | |
| 209.66 | 220.12 | 209.66 | 217.69 | +4.00% | |
| 205.18 | 210.40 | 205.18 | 209.32 | +1.53% | |
| 209.23 | 209.23 | 202.32 | 206.16 | -1.20% | |
| 208.29 | 209.80 | 203.67 | 208.67 | +0.21% | |
| 208.35 | 211.94 | 207.00 | 208.24 | -0.63% | |
| 208.76 | 210.99 | 206.08 | 209.57 | +0.19% | |
| 210.65 | 211.16 | 205.37 | 209.18 | +0.31% | |
| 212.26 | 214.37 | 206.87 | 208.53 | -3.03% | |
| 215.49 | 217.49 | 213.34 | 215.04 | -0.38% | |
| 214.32 | 220.62 | 214.32 | 215.87 | +0.08% | |
| 210.96 | 219.17 | 210.41 | 215.70 | +1.76% | |
| 205.00 | 213.56 | 203.01 | 211.97 | +3.62% | |
| 201.19 | 206.27 | 195.00 | 204.57 | +2.64% | |
| 210.08 | 215.36 | 199.22 | 199.31 | -2.93% | |
| 206.32 | 210.81 | 204.94 | 205.32 | +0.47% | |
| 205.05 | 207.21 | 200.00 | 204.36 | -1.41% | |
| 211.68 | 212.80 | 205.57 | 207.28 | -1.96% | |
| 209.13 | 214.22 | 200.48 | 211.43 | -0.29% | |
| 218.52 | 224.12 | 211.60 | 212.04 | -3.22% | |
| 221.00 | 228.42 | 218.76 | 219.09 | -1.05% | |
| 223.06 | 227.57 | 220.11 | 221.42 | -1.56% | |
| 225.10 | 231.66 | 223.97 | 224.93 | +1.36% | |
| 215.65 | 223.39 | 212.90 | 221.92 | +1.97% | |
| 223.52 | 224.71 | 217.18 | 217.63 | -2.43% | |
| 212.56 | 223.37 | 212.56 | 223.06 | +4.48% | |
| 212.98 | 216.55 | 210.28 | 213.49 | -0.76% | |
| 225.31 | 225.64 | 212.21 | 215.13 | -3.91% | |
| 208.82 | 233.71 | 204.92 | 223.89 | +12.59% | |
| 198.34 | 203.63 | 197.40 | 198.85 | -0.58% | |
| 197.37 | 201.12 | 196.21 | 200.00 | +1.49% | |
| 195.49 | 198.32 | 194.44 | 197.07 | +0.62% | |
| 195.00 | 196.80 | 194.00 | 195.85 | +0.94% | |
| 192.74 | 194.78 | 190.27 | 194.03 | +1.91% | |
| 187.80 | 190.89 | 187.16 | 190.40 | +1.60% | |
| 191.19 | 191.52 | 185.43 | 187.40 | -2.31% | |
| 184.98 | 192.77 | 184.04 | 191.84 | +3.71% | |
| 184.73 | 186.28 | 183.41 | 184.97 | +0.51% | |
| 182.55 | 184.68 | 182.17 | 184.04 | +0.61% | |
| 185.56 | 186.64 | 181.64 | 182.92 | -1.24% | |
| 186.12 | 188.22 | 182.36 | 185.21 | -0.04% | |
| 180.53 | 186.79 | 179.68 | 185.28 | +2.53% | |
| 186.33 | 189.14 | 180.01 | 180.71 | -2.20% | |
| 186.20 | 189.04 | 184.00 | 184.77 | -0.65% | |
| 187.58 | 189.80 | 182.00 | 185.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPXC chart for longer ranges.