SPCX
SPACEX-A (SPCX)
NASDAQ
$143.62-$1.61 (-1.11%)
Price as of Oct 28, 2026 8:00 PM EDT
  • $1.2T
    Market Cap
  • 553.82%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -0.16%
    Low Price$144.75
    High Price$171.92
  • 3 Months
    +24.76%
    Low Price$108.27
    High Price$171.92
  • 1 Year
    +553.82%
    Low Price$21.71
    High Price$201.80
Date
Open
High
Low
Close
Change (%)
Volume
10/28/2026
147.37
148.20
142.13
145.23
-2.25%
98,426,892
10/27/2026
147.41
151.36
146.61
148.58
+1.14%
95,860,531
10/26/2026
146.84
150.24
144.57
146.90
-0.40%
103,918,320
10/23/2026
147.93
149.75
144.09
147.49
+1.89%
110,617,311
10/22/2026
154.21
154.26
143.21
144.75
-9.14%
196,889,401
10/21/2026
160.56
166.18
156.93
159.31
+7.79%
220,749,453
10/20/2026
146.17
148.66
143.27
147.79
-0.11%
116,268,571
10/20/2026
$0.35 Earnings
10/19/2026
149.23
151.01
146.83
147.96
+1.32%
73,520,628
10/16/2026
147.80
147.92
142.95
146.03
-1.74%
88,440,474
10/15/2026
146.91
149.04
140.66
148.62
-2.33%
101,867,871
10/14/2026
154.98
155.44
151.10
152.16
-2.80%
72,780,948
10/13/2026
161.98
161.98
156.00
156.54
-4.21%
69,032,530
10/12/2026
164.66
167.07
160.85
163.42
+0.52%
67,434,044
10/09/2026
165.34
166.38
160.61
162.57
+1.25%
93,039,135
10/08/2026
167.47
167.60
160.00
160.57
-4.19%
71,846,617
10/07/2026
168.13
171.31
165.65
167.60
-2.51%
77,611,911
10/06/2026
172.01
176.42
171.39
171.92
+0.49%
106,882,360
10/05/2026
158.99
172.47
158.62
171.09
+7.63%
135,395,691
10/02/2026
149.57
159.84
149.34
158.96
+7.35%
119,561,770
10/01/2026
150.56
153.78
146.03
148.07
-1.85%
69,060,032
09/30/2026
148.68
152.58
147.75
150.86
+1.09%
79,614,706
09/29/2026
146.68
150.06
145.47
149.24
+2.59%
80,056,613
09/28/2026
148.49
150.80
145.36
145.47
-2.16%
83,468,046
09/25/2026
148.38
149.67
146.00
148.68
+0.44%
54,594,782
09/24/2026
148.20
149.00
145.88
148.03
-0.22%
73,469,948
09/23/2026
153.28
154.26
147.89
148.36
-4.11%
60,508,796
09/22/2026
151.70
154.94
150.55
154.72
+1.89%
58,818,219
09/21/2026
154.77
158.13
151.60
151.85
-0.56%
82,283,557
09/18/2026
154.60
156.60
149.93
152.71
-1.36%
334,883,240
09/17/2026
153.80
156.87
152.63
154.81
+2.60%
83,782,029
09/16/2026
144.88
153.01
144.36
150.88
+5.15%
108,775,288
09/15/2026
148.45
148.55
142.87
143.49
-3.15%
72,662,771
09/14/2026
147.33
152.56
146.00
148.15
-2.02%
67,861,000
09/11/2026
150.01
151.85
145.92
151.21
+2.04%
79,276,307
09/10/2026
145.00
154.70
144.89
148.18
+0.43%
118,616,772
09/09/2026
152.04
153.00
145.55
147.55
-3.86%
120,593,478
09/08/2026
149.05
155.00
145.14
153.47
+3.73%
85,730,459
09/04/2026
148.59
150.85
147.32
147.95
-1.20%
49,121,856
09/03/2026
141.36
152.30
141.05
149.74
+6.42%
121,161,974
09/02/2026
142.68
143.10
138.17
140.71
-1.07%
49,877,972
09/01/2026
141.87
145.23
141.17
142.23
-1.02%
53,727,238
08/31/2026
140.08
144.14
139.88
143.69
+1.55%
62,809,600
08/28/2026
139.83
143.29
137.90
141.50
+0.45%
55,100,460
08/27/2026
139.99
142.06
138.60
140.87
+0.89%
55,268,355
08/26/2026
137.00
140.18
135.10
139.63
+1.22%
61,378,026
08/25/2026
136.94
139.75
136.10
137.95
+2.19%
53,075,806
08/24/2026
134.36
138.33
133.10
135.00
-1.44%
60,194,699
08/21/2026
134.32
137.35
131.22
136.97
+2.22%
78,825,411
08/20/2026
137.29
137.88
130.39
134.00
-4.05%
119,830,814
08/19/2026
144.96
145.01
136.72
139.65
-2.57%
76,049,786
08/18/2026
140.73
146.46
139.41
143.34
-1.98%
84,189,753
08/17/2026
139.98
149.80
139.58
146.23
+4.45%
116,671,643
08/14/2026
142.90
144.02
135.50
140.00
-0.91%
96,661,521
08/13/2026
143.75
145.05
139.76
141.29
-3.33%
120,109,502
08/12/2026
135.05
149.60
134.01
146.15
+9.65%
167,006,584
08/11/2026
138.66
139.98
130.50
133.29
-3.93%
108,891,159
08/10/2026
134.95
139.26
130.17
138.74
+4.23%
169,930,363
08/07/2026
114.97
133.48
114.53
133.11
+15.83%
241,900,067
08/06/2026
107.09
115.75
105.11
114.92
+6.14%
255,321,106
08/05/2026
112.37
117.50
106.66
108.27
-13.61%
208,961,077
08/04/2026
117.33
126.71
115.72
125.33
+9.43%
144,104,639
08/04/2026
-$0.09 Earnings
08/03/2026
106.40
114.92
104.83
114.53
+5.68%
70,441,426
07/31/2026
113.10
113.64
107.57
108.37
-3.41%
58,558,692
07/30/2026
115.14
118.93
111.35
112.20
-0.31%
55,995,777
07/29/2026
114.40
117.59
110.35
112.55
-3.32%
53,975,502
07/28/2026
109.32
118.13
107.01
116.41
+2.56%
81,562,221
07/27/2026
113.50
114.85
108.66
113.50
-1.36%
63,929,821
07/24/2026
116.01
117.00
111.40
115.07
-2.68%
56,740,624
07/23/2026
115.21
118.55
110.85
118.24
+2.59%
75,054,502
07/22/2026
123.29
124.77
115.19
115.26
-6.70%
92,351,870
07/21/2026
122.11
129.88
120.36
123.54
+3.08%
79,706,638
07/20/2026
125.29
125.70
119.68
119.85
-3.34%
56,496,634
07/17/2026
127.43
130.33
122.12
123.99
-5.43%
83,479,427
07/16/2026
135.01
137.76
130.74
131.11
-3.08%
59,102,957
07/15/2026
137.51
139.34
132.15
135.27
-0.60%
57,648,589
07/14/2026
140.95
143.33
135.52
136.08
-2.20%
45,306,758
07/13/2026
144.70
144.92
136.78
139.14
-4.24%
71,241,847
07/10/2026
150.13
150.57
145.07
145.30
-4.51%
46,826,329
07/09/2026
150.45
153.50
147.59
152.16
+2.60%
47,290,984
07/08/2026
152.55
152.93
145.20
148.30
-0.78%
60,887,677
07/07/2026
158.92
159.30
148.86
149.47
-6.83%
82,937,748
07/06/2026
165.95
167.90
155.04
160.42
-0.98%
188,854,881
07/02/2026
159.73
162.16
155.88
162.00
+2.83%
61,411,970
07/01/2026
171.57
171.74
155.00
157.54
-7.80%
110,065,519
06/30/2026
163.38
172.40
161.64
170.86
+4.06%
82,048,144
06/29/2026
157.36
166.17
151.74
164.19
+7.15%
81,367,994
06/26/2026
150.62
158.40
148.51
153.23
+0.15%
126,996,415
06/25/2026
156.63
160.65
150.00
153.00
-1.00%
62,212,455
06/24/2026
154.20
159.86
150.72
154.54
-1.01%
76,079,511
06/23/2026
151.06
170.91
147.11
156.11
+0.98%
156,558,315
06/22/2026
176.04
176.75
154.00
154.60
-16.43%
169,184,540
06/18/2026
188.39
190.00
172.11
185.00
-3.56%
271,793,423
06/17/2026
209.84
213.80
187.01
191.82
-4.95%
201,654,666
06/16/2026
200.51
225.64
195.13
201.80
+4.83%
322,028,636
06/15/2026
171.74
193.00
168.35
192.50
+19.60%
255,823,496
06/12/2026
150.00
176.52
135.00
160.95
+632.26%
521,740,280
04/06/2026
23.64
23.64
21.98
21.98
+0.16%
6,554
04/02/2026
23.13
23.13
21.93
21.95
+0.09%
3,521