5 DAY PERFORMANCE
-7.10%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
-10.88%
6 MONTH PERFORMANCE
+3.67%
YEAR-TO-DATE PERFORMANCE
+4.87%
1 YEAR PERFORMANCE
+7.98%
Crane Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $202.78 | $204.92 (1.06%) | $205.99 | $201.15 | 45.34 K | |
| 10/08/2026 | $201.44 | $202.12 (0.34%) | $202.87 | $199.87 | 238.80 K | $11.66 B |
| 10/07/2026 | $205.07 | $203.55 (-0.74%) | $206.09 | $200.45 | 318.90 K | $11.74 B |
| 10/06/2026 | $211.09 | $208.92 (-1.03%) | $212.85 | $207.59 | 418.81 K | $12.05 B |
| 10/05/2026 | $209.16 | $209.61 (0.22%) | $213.36 | $205.94 | 505.50 K | $12.09 B |
| 10/02/2026 | $210.10 | $208.20 (-0.9%) | $211.80 | $206.99 | 416.30 K | $12.01 B |
| 10/01/2026 | $203.51 | $206.32 (1.38%) | $207.06 | $203.05 | 240.61 K | $11.90 B |
| 09/30/2026 | $208.28 | $204.02 (-2.05%) | $208.28 | $203.93 | 353.01 K | $11.77 B |
| 09/29/2026 | $208.29 | $208.39 (0.05%) | $210.08 | $205.59 | 248.73 K | $12.02 B |
| 09/28/2026 | $204.87 | $206.92 (1%) | $208.16 | $203.48 | 393.43 K | $11.94 B |
| 09/25/2026 | $205.42 | $206.83 (0.69%) | $207.96 | $204.59 | 325.80 K | $11.93 B |
| 09/24/2026 | $200.81 | $204.56 (1.87%) | $205.29 | $200.81 | 262.15 K | $11.80 B |
| 09/23/2026 | $201.55 | $204.33 (1.38%) | $205.44 | $200.30 | 296.93 K | $11.79 B |
| 09/22/2026 | $200.76 | $202.27 (0.75%) | $202.59 | $198.59 | 428.20 K | $11.67 B |
| 09/21/2026 | $199.50 | $198.96 (-0.27%) | $199.50 | $196.45 | 687.70 K | $11.48 B |
| 09/18/2026 | $197.79 | $197.62 (-0.09%) | $198.52 | $195.78 | 896.20 K | $11.40 B |
| 09/17/2026 | $201.50 | $197.77 (-1.85%) | $201.50 | $196.52 | 387.23 K | $11.41 B |
| 09/16/2026 | $197.66 | $197.25 (-0.21%) | $200.21 | $194.56 | 420.03 K | $11.38 B |
| 09/15/2026 | $200.73 | $195.45 (-2.63%) | $201.59 | $195.30 | 367.10 K | $11.28 B |
| 09/14/2026 | $199.32 | $199.25 (-0.04%) | $201.53 | $197.10 | 373.30 K | $11.50 B |
| 09/11/2026 | $201.37 | $201.82 (0.22%) | $206.58 | $199.62 | 315.61 K | $11.65 B |
| 09/10/2026 | $199.35 | $197.53 (-0.91%) | $200.57 | $196.52 | 314.40 K | $11.40 B |
| 09/09/2026 | $200.77 | $201.52 (0.37%) | $202.67 | $200.04 | 284.40 K | $11.63 B |
| 09/08/2026 | $204.60 | $202.65 (-0.95%) | $206.86 | $202.34 | 282.80 K | $11.69 B |
| 09/04/2026 | $200.62 | $204.69 (2.03%) | $212.12 | $200.43 | 391.50 K | $11.81 B |
| 09/03/2026 | $200.66 | $202.93 (1.13%) | $203.04 | $198.29 | 325.65 K | $11.71 B |
| 09/02/2026 | $200.99 | $199.10 (-0.94%) | $204.03 | $197.84 | 377.12 K | $11.49 B |
| 09/01/2026 | $203.08 | $200.01 (-1.51%) | $205.00 | $199.41 | 502.40 K | $11.54 B |
| 08/31/2026 | $204.43 | $205.07 (0.31%) | $206.38 | $202.91 | 574.00 K | $11.83 B |
| 08/28/2026 | $210.09 | $207.00 (-1.47%) | $212.08 | $205.63 | 368.80 K | $11.94 B |
| 08/27/2026 | $206.86 | $208.98 (1.02%) | $210.14 | $206.69 | 333.34 K | $12.06 B |
| 08/26/2026 | $208.62 | $209.60 (0.47%) | $211.34 | $207.55 | 362.60 K | $12.09 B |
| 08/25/2026 | $210.20 | $206.11 (-1.95%) | $210.77 | $205.18 | 343.20 K | $11.89 B |
| 08/24/2026 | $209.22 | $206.33 (-1.38%) | $212.69 | $205.21 | 369.42 K | $11.91 B |
| 08/21/2026 | $218.02 | $208.41 (-4.41%) | $218.02 | $206.36 | 293.60 K | $12.03 B |
| 08/20/2026 | $207.60 | $206.50 (-0.53%) | $209.87 | $205.67 | 521.20 K | $11.92 B |
| 08/19/2026 | $215.79 | $208.96 (-3.17%) | $215.79 | $208.16 | 774.33 K | $12.06 B |
| 08/18/2026 | $216.49 | $214.98 (-0.7%) | $219.08 | $214.02 | 307.74 K | $12.40 B |
| 08/17/2026 | $216.86 | $218.59 (0.8%) | $219.18 | $211.22 | 432.80 K | $12.61 B |
| 08/14/2026 | $218.55 | $218.34 (-0.1%) | $220.40 | $216.30 | 290.02 K | $12.60 B |
| 08/13/2026 | $221.64 | $219.04 (-1.17%) | $225.00 | $218.83 | 248.67 K | $12.64 B |
| 08/12/2026 | $223.47 | $222.93 (-0.24%) | $223.47 | $219.89 | 291.00 K | $12.86 B |
| 08/11/2026 | $220.13 | $220.56 (0.2%) | $223.85 | $219.11 | 341.40 K | $12.73 B |
| 08/10/2026 | $220.01 | $219.35 (-0.3%) | $222.25 | $218.22 | 272.50 K | $12.66 B |
| 08/07/2026 | $219.27 | $219.88 (0.28%) | $222.86 | $217.72 | 225.90 K | $12.69 B |
| 08/06/2026 | $224.46 | $218.55 (-2.63%) | $228.64 | $217.78 | 471.30 K | $12.61 B |
| 08/05/2026 | $224.96 | $223.07 (-0.84%) | $228.10 | $223.01 | 407.14 K | $12.87 B |
| 08/04/2026 | $224.00 | $224.10 (0.04%) | $225.00 | $219.48 | 416.60 K | $12.93 B |
| 08/03/2026 | $212.34 | $219.32 (3.29%) | $219.70 | $212.34 | 467.80 K | $12.65 B |
| 07/31/2026 | $211.23 | $213.46 (1.06%) | $217.44 | $210.66 | 449.54 K | $12.32 B |
| 07/30/2026 | $211.32 | $214.18 (1.35%) | $216.48 | $208.48 | 603.00 K | $12.36 B |
| 07/29/2026 | $217.54 | $206.73 (-4.97%) | $217.54 | $205.13 | 1.11 M | $11.93 B |
| 07/28/2026 | $226.90 | $226.34 (-0.25%) | $227.46 | $222.11 | 714.99 K | $13.06 B |
| 07/27/2026 | $228.30 | $226.44 (-0.81%) | $230.50 | $222.41 | 470.60 K | $13.07 B |
| 07/24/2026 | $219.71 | $226.14 (2.93%) | $226.99 | $217.11 | 782.41 K | $13.05 B |
| 07/23/2026 | $218.17 | $218.10 (-0.03%) | $221.82 | $216.02 | 641.10 K | $12.58 B |
| 07/22/2026 | $216.08 | $219.85 (1.74%) | $220.76 | $215.50 | 449.20 K | $12.69 B |
| 07/21/2026 | $219.24 | $217.38 (-0.85%) | $222.27 | $216.24 | 508.94 K | $12.54 B |
| 07/20/2026 | $221.23 | $217.54 (-1.67%) | $222.90 | $216.01 | 500.70 K | $12.55 B |
| 07/17/2026 | $215.72 | $217.49 (0.82%) | $221.61 | $214.50 | 488.52 K | $12.55 B |
| 07/16/2026 | $220.06 | $219.01 (-0.48%) | $223.31 | $213.42 | 526.82 K | $12.64 B |
| 07/15/2026 | $215.35 | $218.84 (1.62%) | $219.31 | $213.40 | 363.82 K | $12.63 B |
| 07/14/2026 | $219.24 | $216.47 (-1.26%) | $221.45 | $215.24 | 492.34 K | $12.49 B |
| 07/13/2026 | $217.00 | $215.85 (-0.53%) | $219.79 | $214.56 | 258.31 K | $12.45 B |
| 07/10/2026 | $217.06 | $219.07 (0.93%) | $221.28 | $214.08 | 253.12 K | $12.64 B |
| 07/09/2026 | $216.35 | $217.03 (0.31%) | $219.43 | $213.72 | 310.90 K | $12.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
