The closing price for SpaceX (SPCX) since January 1, 2026 is $146.15, yesterday. It is up 8.3% in that time. The latest price is $146.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 12 2026 | $135.05 | $149.60 | $134.01 | $146.15 | 165,771,792 |
August 11 2026 | $138.65 | $139.98 | $130.50 | $133.29 | 108,280,221 |
August 10 2026 | $134.97 | $139.24 | $130.17 | $138.74 | 166,008,255 |
August 07 2026 | $114.97 | $133.48 | $114.53 | $133.11 | 240,605,000 |
August 06 2026 | $107.09 | $115.75 | $105.11 | $114.92 | 255,176,600 |
August 05 2026 | $112.37 | $117.50 | $106.66 | $108.27 | 208,488,400 |
August 04 2026 | $117.33 | $126.71 | $115.72 | $125.33 | 144,130,100 |
August 03 2026 | $106.40 | $114.92 | $104.83 | $114.53 | 70,524,000 |
July 31 2026 | $113.10 | $113.64 | $107.57 | $108.37 | 58,835,700 |
July 30 2026 | $115.14 | $118.93 | $111.35 | $112.20 | 56,008,000 |
July 29 2026 | $114.40 | $117.59 | $110.35 | $112.55 | 53,995,200 |
July 28 2026 | $109.32 | $118.13 | $107.01 | $116.41 | 81,714,300 |
July 27 2026 | $113.50 | $114.85 | $108.66 | $113.50 | 64,540,700 |
July 24 2026 | $116.01 | $117.00 | $111.40 | $115.07 | 56,786,100 |
July 23 2026 | $115.21 | $118.55 | $110.85 | $118.24 | 75,246,500 |
July 22 2026 | $123.29 | $124.77 | $115.19 | $115.26 | 92,731,800 |
July 21 2026 | $122.11 | $129.88 | $120.36 | $123.54 | 79,718,100 |
July 20 2026 | $125.29 | $125.70 | $119.68 | $119.85 | 57,337,300 |
July 17 2026 | $127.43 | $130.33 | $122.12 | $123.99 | 83,706,200 |
July 16 2026 | $135.01 | $137.76 | $130.74 | $131.11 | 58,725,600 |
July 15 2026 | $137.51 | $139.34 | $132.15 | $135.27 | 58,040,900 |
July 14 2026 | $140.95 | $143.33 | $135.52 | $136.08 | 46,694,800 |
July 13 2026 | $144.70 | $144.92 | $136.78 | $139.14 | 71,456,500 |
July 10 2026 | $150.13 | $150.57 | $145.07 | $145.30 | 46,826,000 |
July 09 2026 | $150.45 | $153.50 | $147.59 | $152.16 | 46,468,600 |
Daily pricing data for SpaceX dates back to 6/11/2026, and may be incomplete.