SPCX: Space Exploration Technologies Corp.

As of Friday, August 28th, 2026

$ 141.50

+0.63 +0.45%

Open: 139.83
High: 143.29
Low: 137.90
Volume: 54,913,440
Previous Close on Thursday, August 27th, 2026

$ 140.87

+1.33 +0.95%

Open: 139.99
High: 142.06
Low: 138.60
Volume: 54,966,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 139.83 143.29 137.90 141.50 54,909,821 +0.63 +0.45
2026-08-27 139.99 142.06 138.60 140.87 54,966,769 +1.33 +0.95
2026-08-26 137.00 140.18 135.10 139.54 58,067,945 +1.59 +1.15
2026-08-25 136.94 139.75 136.10 137.95 52,386,061 +2.95 +2.19
2026-08-24 134.36 138.33 133.10 135.00 58,482,924 -1.97 -1.44
2026-08-21 134.32 137.35 131.22 136.97 77,911,495 +2.97 +2.22
2026-08-20 137.29 137.88 130.39 134.00 118,811,242 -5.65 -4.05
2026-08-19 144.96 145.01 136.72 139.65 75,103,068 -3.69 -2.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 143.29
On 2026-08-28		 133.10
On 2026-08-24		 4.53 3.31 138.33
On 2026-08-24		 138.33
On 2026-08-24		 0.00 138.97
10D 149.80
On 2026-08-17		 130.39
On 2026-08-20		 1.50 1.07 149.80
On 2026-08-17		 130.39
On 2026-08-20		 -12.96 139.51
20D 149.80
On 2026-08-17		 104.83
On 2026-08-03		 33.13 30.57 126.71
On 2026-08-04		 105.11
On 2026-08-06		 -17.05 134.53
WTD 143.29
On 2026-08-28		 133.10
On 2026-08-24		 4.53 3.31 138.33
On 2026-08-24		 138.33
On 2026-08-24		 0.00 138.97
MTD 149.80
On 2026-08-17		 104.83
On 2026-08-03		 33.13 30.57 126.71
On 2026-08-04		 105.11
On 2026-08-06		 -17.05 134.53
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,704
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,635
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,166,657
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
SPCX

Space Exploration Technologies Corp.

141.50 +0.63 +0.45 54,913,440