SPCX: Space Exploration Technologies Corp.

As of Friday, August 21st, 2026

$ 136.97

+2.97 +2.22%

Open: 134.32
High: 137.35
Low: 131.22
Volume: 77,911,495
Previous Close on Thursday, August 20th, 2026

$ 134.00

-5.65 -4.05%

Open: 137.29
High: 137.88
Low: 130.39
Volume: 118,811,242

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-18 140.73 146.46 139.41 143.34 83,221,259 -2.89 -1.98
2026-08-17 139.98 149.80 139.58 146.23 115,623,269 +6.23 +4.45
2026-08-14 142.90 144.02 135.50 140.00 95,043,989 -1.29 -0.91
2026-08-13 143.75 145.05 139.76 141.29 118,712,912 -4.86 -3.33
2026-08-12 135.05 149.60 134.01 146.15 165,466,821 +12.86 +9.65
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 149.80
On 2026-08-17		 130.39
On 2026-08-20		 -3.03 -2.16 149.80
On 2026-08-17		 130.39
On 2026-08-20		 -12.96 140.04
10D 149.80
On 2026-08-17		 130.17
On 2026-08-10		 3.86 2.90 149.80
On 2026-08-17		 130.39
On 2026-08-20		 -12.96 139.97
20D 149.80
On 2026-08-17		 104.83
On 2026-08-03		 21.90 19.03 126.71
On 2026-08-04		 105.11
On 2026-08-06		 -17.05 127.94
WTD 149.80
On 2026-08-17		 130.39
On 2026-08-20		 -3.03 -2.16 149.80
On 2026-08-17		 130.39
On 2026-08-20		 -12.96 140.04
MTD 149.80
On 2026-08-17		 104.83
On 2026-08-03		 28.60 26.39 126.71
On 2026-08-04		 105.11
On 2026-08-06		 -17.05 133.05
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
SPCX

Space Exploration Technologies Corp.

136.97 +2.97 +2.22 77,911,495