Skip to main content
TECHi home
Sources & methodology · Corrections

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.

Last confirmed price
$134.72-6.37%
Oct 30, 2026, 4:00 PM EDT · Prices may be delayed

Data dates

Research as of Oct 31, 6:55 AM EDT · Prices as of Oct 30, 4:00 PM EDT · Fundamentals checked Oct 31, 10:22 AM EDT · Statement period ended Sep 30, 2026

Available-period price return
-16.30%
2026-06-12 → 2026-10-30 · change in displayed closes
Range high
$225.64
Range low
$104.83
Realised vol (annualised)
82%
σ of daily log returns × √252

Last 30 sessions

DateOpenHighLowCloseReturnVolume
$137.85$140.20$134.50$134.72-6.37%121,979,900
$142.26$144.95$141.03$143.89-0.92%68,364,400
$147.37$148.20$142.13$145.23-2.25%98,705,800
$147.41$151.36$146.61$148.58+1.14%95,845,400
$146.84$150.24$144.57$146.90-0.40%103,184,900
$147.93$149.75$144.09$147.49+1.89%110,617,500
$154.21$154.26$143.21$144.75-9.14%197,046,500
$160.56$166.18$156.93$159.31+7.79%220,785,200
$146.17$148.66$143.27$147.79-0.11%117,204,900
$149.23$151.01$146.83$147.96+1.32%74,037,800
$147.80$147.92$142.95$146.03-1.74%88,552,900
$146.91$149.04$140.66$148.62-2.33%101,177,100
$154.98$155.44$151.10$152.16-2.80%68,781,000
$161.98$161.98$156.05$156.54-4.21%69,022,500
$164.66$167.07$160.85$163.42+0.52%67,434,500
$165.34$166.38$160.61$162.57+1.25%93,042,600
$167.47$167.60$160.00$160.57-4.19%71,897,800
$168.13$171.31$165.65$167.60-2.51%77,473,000
$172.01$176.42$171.39$171.92+0.49%106,952,400
$158.99$172.47$158.62$171.09+7.63%135,688,900
$149.57$159.84$149.34$158.96+7.35%119,859,100
$150.56$153.78$146.03$148.07-1.85%69,092,500
$148.68$152.58$147.75$150.86+1.09%79,614,200
$146.68$150.06$145.47$149.24+2.59%80,056,700
$148.49$150.80$145.36$145.47-2.16%83,516,700
$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

Showing 30 of 98 completed sessions.

Download all 98 sessions · CSV

Yahoo Finance · Yahoo adjusted-close series; open, high and low scaled to the adjusted-close basis. Change between provider-adjusted closing observations. June 16, 2026 closed at $211.39 in this series. Returns use the displayed series throughout.

Frequently asked

Questions about this quote

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.

What this page answers

Put the current move into long-range context.

Explore Drawdowns, period returns, volatility clusters, and dated price ranges.

Keep in mind Recent corporate actions or sparse observations distort the displayed baseline.

Browse all companies and funds

Data sources: Financial Modeling Prep · Finnhub · SEC Companyfacts · Yahoo Finance

Market data is for information only and is not trading advice. Prices and fundamentals may be delayed, reflect an earlier observation, be incomplete, or be revised. Read the data methodology or the full disclaimer.
Research tools
Market closed

Regular hours: 9:30 AM–4:00 PM America/New_York

Next open: 2026-11-02 · 9:30 AM America/New_York

Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.