NASDAQ · Industrials · Historical Data
SpaceX (SPCX) Historical Prices & Returns
Daily SPCX open, high, low, close, volume rows through the latest completed session. Returns, range, and realised volatility exclude an unfinished bar while the cash session is open.
Section freshness
Research as of Sep 29, 3:51 AM EDT · Prices as of Sep 28, 4:00 PM EDT · Fundamentals checked Sep 29, 6:06 AM EDT · Statements Jun 30, 2026
- Available-period price return
- -9.62%
- 2026-06-12 → 2026-09-28 · change in displayed closes
- Range high
- $225.64
- Range low
- $104.83
- Realised vol (annualised)
- 87%
- σ of daily log returns × √252
Range context
Off the highs.
The latest quote is 34% of the way from the reported 52-week low ($104.83) to the high ($225.64). The completed-session price return is -9.62% from Jun 12, 2026 to Sep 28, 2026.
Last 30 sessions
| Date | Open | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|---|
| $148.49 | $150.80 | $145.36 | $145.47 | -2.16% | 83,179,700 | |
| $148.38 | $149.67 | $146.00 | $148.68 | +0.44% | 54,595,200 | |
| $148.20 | $149.00 | $145.88 | $148.03 | -0.22% | 72,721,400 | |
| $153.28 | $154.26 | $147.89 | $148.36 | -4.11% | 60,641,600 | |
| $151.70 | $154.94 | $150.55 | $154.72 | +1.89% | 59,197,600 | |
| $154.77 | $158.13 | $151.60 | $151.85 | -0.56% | 82,283,700 | |
| $154.60 | $156.60 | $149.93 | $152.71 | -1.36% | 335,670,500 | |
| $153.80 | $156.87 | $152.63 | $154.81 | +2.60% | 83,986,400 | |
| $144.88 | $153.01 | $144.36 | $150.88 | +5.15% | 108,770,000 | |
| $148.45 | $148.55 | $142.87 | $143.49 | -3.15% | 72,746,800 | |
| $147.33 | $152.56 | $146.00 | $148.15 | -2.02% | 67,861,000 | |
| $150.01 | $151.85 | $145.92 | $151.21 | +2.04% | 79,273,400 | |
| $145.00 | $154.70 | $144.89 | $148.18 | +0.43% | 118,598,900 | |
| $152.04 | $153.00 | $145.55 | $147.55 | -3.86% | 120,593,500 | |
| $149.05 | $155.00 | $145.14 | $153.47 | +3.73% | 85,840,700 | |
| $148.59 | $150.85 | $147.32 | $147.95 | -1.20% | 49,122,400 | |
| $141.36 | $152.30 | $141.05 | $149.74 | +6.42% | 121,333,600 | |
| $142.68 | $143.10 | $138.17 | $140.71 | -1.07% | 49,903,700 | |
| $141.87 | $145.23 | $141.17 | $142.23 | -1.02% | 53,808,100 | |
| $140.08 | $144.14 | $139.88 | $143.69 | +1.55% | 63,145,000 | |
| $139.83 | $143.29 | $137.90 | $141.50 | +0.45% | 55,111,200 | |
| $139.99 | $142.06 | $138.60 | $140.87 | +0.89% | 55,268,800 | |
| $137.00 | $140.18 | $135.10 | $139.63 | +1.22% | 61,380,500 | |
| $136.94 | $139.75 | $136.10 | $137.95 | +2.19% | 53,075,000 | |
| $134.36 | $138.33 | $133.10 | $135.00 | -1.44% | 60,188,400 | |
| $134.32 | $137.35 | $131.22 | $136.97 | +2.22% | 78,808,300 | |
| $137.29 | $137.88 | $130.39 | $134.00 | -4.05% | 119,813,200 | |
| $144.96 | $145.01 | $136.72 | $139.65 | -2.57% | 76,612,300 | |
| $140.73 | $146.46 | $139.41 | $143.34 | -1.98% | 84,191,000 | |
| $139.98 | $149.80 | $139.58 | $146.23 | +4.45% | 116,675,400 |
Showing 30 of 74 completed sessions.
Download all 74 sessions · CSVYahoo Finance · Provider-reported prices; adjustment basis not supplied. Change between displayed closing observations; dividend treatment follows the stated adjustment basis.
Frequently asked
Common questions.
What SPCX historical data does TECHi show?
TECHi shows dated SpaceX closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.
How does TECHi calculate SPCX returns and volatility?
Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.
How current is the SPCX price history?
The SPCX table runs through the most recent completed trading session. While the cash session is open, today's unfinished bar is shown separately and is left out of returns, volatility, and the daily table.
How much SPCX history is included?
The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.
All data sources
Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.
How to use this page
Use this to put the current move into long-range context.
Best for Drawdowns, period returns, volatility clusters, and dated price ranges.
Weak when Recent corporate actions or sparse observations distort the displayed baseline.
US market hours
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: Checking…
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
Shortcuts
/ search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close