SPX Technologies, Inc.SPXCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $213.86 | $215.12 | $210.60 | $212.62 | 66,497 |
| 2/2/2026 | $208.68 | $213.11 | $208.68 | $212.73 | 243,838 |
| 1/30/2026 | $209.31 | $215.75 | $207.75 | $208.41 | 316,200 |
| 1/29/2026 | $212.97 | $214.13 | $207.81 | $211.84 | 326,100 |
| 1/28/2026 | $214.97 | $215.50 | $207.53 | $211.34 | 394,100 |
| 1/27/2026 | $216.03 | $218.24 | $214.45 | $215.68 | 249,400 |
| 1/26/2026 | $211.00 | $215.59 | $211.00 | $215.21 | 232,620 |
| 1/23/2026 | $216.46 | $216.46 | $209.18 | $211.03 | 298,300 |
| 1/22/2026 | $223.76 | $223.76 | $213.65 | $217.13 | 275,207 |
| 1/21/2026 | $218.79 | $224.86 | $216.28 | $220.86 | 601,100 |
| 1/20/2026 | $213.27 | $218.03 | $213.27 | $217.90 | 528,400 |
| 1/16/2026 | $214.07 | $218.90 | $214.07 | $217.65 | 1.17M |
| 1/15/2026 | $212.33 | $218.05 | $211.56 | $213.61 | 423,500 |
| 1/14/2026 | $216.54 | $217.16 | $209.27 | $209.78 | 489,400 |
| 1/13/2026 | $208.78 | $211.56 | $206.81 | $211.07 | 280,626 |
| 1/12/2026 | $206.39 | $209.34 | $204.62 | $208.56 | 362,700 |
| 1/9/2026 | $208.73 | $212.79 | $207.18 | $207.51 | 362,330 |
| 1/8/2026 | $206.44 | $210.10 | $205.18 | $207.44 | 405,537 |
| 1/7/2026 | $209.10 | $209.43 | $201.71 | $208.00 | 549,900 |
| 1/6/2026 | $201.88 | $210.41 | $189.37 | $208.63 | 1.14M |
| 1/5/2026 | $203.33 | $208.92 | $203.33 | $205.44 | 269,029 |
| 1/2/2026 | $201.64 | $203.93 | $196.74 | $203.26 | 321,508 |
| 12/31/2025 | $203.41 | $204.47 | $200.00 | $200.06 | 247,008 |
| 12/30/2025 | $204.69 | $206.16 | $203.12 | $203.51 | 315,707 |
| 12/29/2025 | $208.12 | $208.28 | $204.72 | $205.66 | 243,500 |
| 12/26/2025 | $208.30 | $209.29 | $207.01 | $208.48 | 147,832 |
| 12/24/2025 | $206.61 | $209.31 | $205.15 | $208.48 | 147,046 |
| 12/23/2025 | $206.15 | $207.69 | $204.89 | $205.46 | 390,200 |
| 12/22/2025 | $205.54 | $210.30 | $203.17 | $207.18 | 569,000 |
| 12/19/2025 | $209.32 | $214.10 | $202.90 | $203.17 | 8.47M |
| 12/18/2025 | $210.97 | $216.64 | $210.17 | $210.34 | 478,500 |
| 12/17/2025 | $215.05 | $219.76 | $207.04 | $207.33 | 516,715 |
| 12/16/2025 | $217.08 | $221.00 | $216.28 | $216.89 | 445,200 |
| 12/15/2025 | $220.72 | $223.32 | $217.59 | $218.13 | 337,900 |
| 12/12/2025 | $223.63 | $225.36 | $217.20 | $219.94 | 645,800 |
| 12/11/2025 | $217.69 | $226.31 | $213.52 | $224.76 | 525,300 |
| 12/10/2025 | $209.66 | $220.12 | $209.66 | $217.69 | 513,702 |
| 12/9/2025 | $205.18 | $210.40 | $205.18 | $209.32 | 248,700 |
| 12/8/2025 | $209.23 | $209.23 | $202.32 | $206.16 | 611,800 |
| 12/5/2025 | $208.29 | $209.80 | $203.67 | $208.67 | 259,531 |
| 12/4/2025 | $208.35 | $211.94 | $207.00 | $208.24 | 354,400 |
| 12/3/2025 | $208.76 | $210.99 | $206.08 | $209.57 | 239,900 |
| 12/2/2025 | $210.65 | $211.16 | $205.37 | $209.18 | 275,300 |
| 12/1/2025 | $212.26 | $214.37 | $206.87 | $208.53 | 285,257 |
| 11/28/2025 | $215.49 | $217.49 | $213.34 | $215.04 | 90,542 |
| 11/26/2025 | $214.32 | $220.62 | $214.32 | $215.87 | 368,225 |
| 11/25/2025 | $210.96 | $219.17 | $210.41 | $215.70 | 250,200 |
| 11/24/2025 | $205.00 | $213.56 | $203.01 | $211.97 | 477,738 |
| 11/21/2025 | $201.19 | $206.27 | $195.00 | $204.57 | 245,600 |
| 11/20/2025 | $210.08 | $215.36 | $199.22 | $199.31 | 370,100 |
| 11/19/2025 | $206.32 | $210.81 | $204.94 | $205.32 | 334,400 |
| 11/18/2025 | $205.05 | $207.21 | $200.00 | $204.36 | 254,600 |
| 11/17/2025 | $211.68 | $212.80 | $205.57 | $207.28 | 217,304 |
| 11/14/2025 | $209.13 | $214.22 | $200.48 | $211.43 | 223,382 |
| 11/13/2025 | $218.52 | $224.12 | $211.60 | $212.04 | 318,741 |
| 11/12/2025 | $221.00 | $228.42 | $218.76 | $219.09 | 352,500 |
| 11/11/2025 | $223.06 | $227.57 | $220.11 | $221.42 | 315,117 |
| 11/10/2025 | $225.10 | $231.66 | $223.97 | $224.93 | 731,077 |
| 11/7/2025 | $215.65 | $223.39 | $212.90 | $221.92 | 490,887 |
| 11/6/2025 | $223.52 | $224.71 | $217.18 | $217.63 | 358,616 |
| 11/5/2025 | $212.56 | $223.37 | $212.56 | $223.06 | 430,843 |