SPX Technologies Inc. (SPXC)
131.21
0.26 (0.20%)
At close: Apr 15, 2025, 3:59 PM
130.96
-0.19%
After-hours: Apr 15, 2025, 06:10 PM EDT
SPX Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 134.38 | 134.38 | 134.38 | 134.38 | 129.22 | 129.22 | 130.95 | 130.95 | -0.84% | 218,900 |
| Apr 11, 2025 | 128.45 | 128.45 | 132.67 | 132.67 | 126.94 | 126.94 | 132.06 | 132.06 | 1.88% | 223,300 |
| Apr 10, 2025 | 131.36 | 131.36 | 132.59 | 132.59 | 125.98 | 125.98 | 129.62 | 129.62 | -4.18% | 340,300 |
| Apr 9, 2025 | 119.84 | 119.84 | 136.90 | 136.90 | 119.59 | 119.59 | 135.27 | 135.27 | 12.11% | 572,700 |
| Apr 8, 2025 | 125.37 | 125.37 | 130.45 | 130.45 | 119.64 | 119.64 | 120.66 | 120.66 | -0.85% | 873,300 |
| Apr 7, 2025 | 117.71 | 117.71 | 129.57 | 129.57 | 115.00 | 115.00 | 121.70 | 121.70 | -0.52% | 581,131 |
| Apr 4, 2025 | 123.13 | 123.13 | 125.24 | 125.24 | 117.36 | 117.36 | 122.34 | 122.34 | -3.55% | 676,310 |
| Apr 3, 2025 | 126.15 | 126.15 | 129.38 | 129.38 | 124.76 | 124.76 | 126.84 | 126.84 | -6.47% | 557,501 |
| Apr 2, 2025 | 129.71 | 129.71 | 135.99 | 135.99 | 129.71 | 129.71 | 135.62 | 135.62 | 2.35% | 342,700 |
| Apr 1, 2025 | 128.30 | 128.30 | 132.96 | 132.96 | 126.77 | 126.77 | 132.50 | 132.50 | 2.89% | 364,800 |
| Mar 31, 2025 | 127.05 | 127.05 | 129.60 | 129.60 | 123.93 | 123.93 | 128.78 | 128.78 | -0.50% | 321,810 |
| Mar 28, 2025 | 133.29 | 133.29 | 133.29 | 133.29 | 128.39 | 128.39 | 129.43 | 129.43 | -3.17% | 310,400 |
| Mar 27, 2025 | 135.12 | 135.12 | 136.46 | 136.46 | 132.88 | 132.88 | 133.67 | 133.67 | -1.77% | 178,800 |
| Mar 26, 2025 | 139.68 | 139.68 | 140.36 | 140.36 | 135.81 | 135.81 | 136.08 | 136.08 | -2.46% | 143,633 |
| Mar 25, 2025 | 139.36 | 139.36 | 140.33 | 140.33 | 137.97 | 137.97 | 139.51 | 139.51 | 0.13% | 162,908 |
| Mar 24, 2025 | 137.30 | 137.30 | 140.27 | 140.27 | 137.01 | 137.01 | 139.33 | 139.33 | 3.77% | 198,537 |
| Mar 21, 2025 | 133.64 | 133.64 | 135.24 | 135.24 | 132.27 | 132.27 | 134.27 | 134.27 | -0.96% | 726,400 |
| Mar 20, 2025 | 135.16 | 135.16 | 137.97 | 137.97 | 134.38 | 134.38 | 135.57 | 135.57 | -1.63% | 283,500 |
| Mar 19, 2025 | 134.56 | 134.56 | 139.04 | 139.04 | 134.41 | 134.41 | 137.81 | 137.81 | 3.09% | 271,136 |
| Mar 18, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 131.66 | 131.66 | 133.68 | 133.68 | -1.28% | 344,010 |
| Mar 17, 2025 | 133.31 | 133.31 | 137.03 | 137.03 | 133.31 | 133.31 | 135.42 | 135.42 | 0.86% | 220,100 |
| Mar 14, 2025 | 133.83 | 133.83 | 135.83 | 135.83 | 132.73 | 132.73 | 134.26 | 134.26 | 2.16% | 197,800 |
| Mar 13, 2025 | 134.09 | 134.09 | 134.40 | 134.40 | 130.58 | 130.58 | 131.42 | 131.42 | -1.82% | 196,600 |
| Mar 12, 2025 | 136.22 | 136.22 | 138.33 | 138.33 | 133.39 | 133.39 | 133.86 | 133.86 | 0.19% | 342,200 |
| Mar 11, 2025 | 133.72 | 133.72 | 137.65 | 137.65 | 132.35 | 132.35 | 133.61 | 133.61 | 0.64% | 331,200 |
| Mar 10, 2025 | 134.12 | 134.12 | 134.84 | 134.84 | 131.42 | 131.42 | 132.76 | 132.76 | -3.05% | 325,219 |
| Mar 7, 2025 | 137.41 | 137.41 | 138.69 | 138.69 | 133.17 | 133.17 | 136.93 | 136.93 | -0.54% | 323,811 |
| Mar 6, 2025 | 137.84 | 137.84 | 141.03 | 141.03 | 136.94 | 136.94 | 137.67 | 137.67 | -2.38% | 230,200 |
| Mar 5, 2025 | 138.31 | 138.31 | 141.68 | 141.68 | 138.04 | 138.04 | 141.03 | 141.03 | 2.78% | 206,500 |
| Mar 4, 2025 | 136.16 | 136.16 | 140.37 | 140.37 | 132.99 | 132.99 | 137.22 | 137.22 | -1.00% | 322,343 |
| Mar 3, 2025 | 146.55 | 146.55 | 146.55 | 146.55 | 137.70 | 137.70 | 138.60 | 138.60 | -4.84% | 405,448 |
| Feb 28, 2025 | 143.85 | 143.85 | 146.22 | 146.22 | 141.82 | 141.82 | 145.65 | 145.65 | 1.19% | 574,200 |
| Feb 27, 2025 | 149.90 | 149.90 | 151.27 | 151.27 | 142.21 | 142.21 | 143.94 | 143.94 | -4.81% | 459,742 |
| Feb 26, 2025 | 152.64 | 152.64 | 159.00 | 159.00 | 148.39 | 148.39 | 151.21 | 151.21 | 10.91% | 564,500 |
| Feb 25, 2025 | 134.41 | 134.41 | 137.63 | 137.63 | 132.45 | 132.45 | 136.34 | 136.34 | 2.08% | 358,600 |
| Feb 24, 2025 | 141.04 | 141.04 | 141.70 | 141.70 | 133.31 | 133.31 | 133.56 | 133.56 | -4.80% | 598,142 |
| Feb 21, 2025 | 148.32 | 148.32 | 148.57 | 148.57 | 139.89 | 139.89 | 140.30 | 140.30 | -4.34% | 315,800 |
| Feb 20, 2025 | 148.81 | 148.81 | 148.81 | 148.81 | 145.46 | 145.46 | 146.67 | 146.67 | -1.65% | 306,934 |
| Feb 19, 2025 | 149.02 | 149.02 | 150.47 | 150.47 | 147.40 | 147.40 | 149.13 | 149.13 | -1.41% | 376,130 |
| Feb 18, 2025 | 149.12 | 149.12 | 151.29 | 151.29 | 148.24 | 148.24 | 151.26 | 151.26 | 1.52% | 166,532 |
| Feb 14, 2025 | 151.77 | 151.77 | 152.70 | 152.70 | 147.95 | 147.95 | 148.99 | 148.99 | -1.57% | 151,400 |
| Feb 13, 2025 | 151.02 | 151.02 | 152.70 | 152.70 | 148.15 | 148.15 | 151.36 | 151.36 | 0.69% | 206,441 |
| Feb 12, 2025 | 150.00 | 150.00 | 152.20 | 152.20 | 148.92 | 148.92 | 150.32 | 150.32 | -2.33% | 282,800 |
| Feb 11, 2025 | 153.07 | 153.07 | 154.22 | 154.22 | 151.82 | 151.82 | 153.90 | 153.90 | -0.21% | 264,000 |
| Feb 10, 2025 | 152.04 | 152.04 | 154.54 | 154.54 | 150.93 | 150.93 | 154.22 | 154.22 | 2.12% | 249,833 |
| Feb 7, 2025 | 152.53 | 152.53 | 152.83 | 152.83 | 149.60 | 149.60 | 151.02 | 151.02 | -0.93% | 169,800 |
| Feb 6, 2025 | 153.78 | 153.78 | 153.78 | 153.78 | 150.59 | 150.59 | 152.44 | 152.44 | -0.39% | 163,700 |
| Feb 5, 2025 | 150.53 | 150.53 | 153.50 | 153.50 | 149.70 | 149.70 | 153.03 | 153.03 | 2.77% | 209,344 |
| Feb 4, 2025 | 147.36 | 147.36 | 149.71 | 149.71 | 146.13 | 146.13 | 148.91 | 148.91 | 1.78% | 202,602 |
| Feb 3, 2025 | 144.77 | 144.77 | 147.32 | 147.32 | 143.06 | 143.06 | 146.30 | 146.30 | -1.49% | 503,308 |