5 DAY PERFORMANCE
-9.13%
1 MONTH PERFORMANCE
+6.59%
3 MONTH PERFORMANCE
+17.78%
6 MONTH PERFORMANCE
+2.99%
YEAR-TO-DATE PERFORMANCE
+4.87%
1 YEAR PERFORMANCE
+2.67%
Crane Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $225.00 | $219.06 (-2.64%) | $226.46 | $217.98 | 944.80 K | $12.64 B |
| 06/25/2026 | $215.46 | $223.59 (3.77%) | $224.89 | $215.43 | 506.23 K | $12.90 B |
| 06/24/2026 | $212.85 | $213.87 (0.48%) | $217.46 | $210.89 | 334.51 K | $12.34 B |
| 06/23/2026 | $210.11 | $212.85 (1.3%) | $216.98 | $206.93 | 579.52 K | $12.28 B |
| 06/22/2026 | $214.59 | $215.13 (0.25%) | $216.94 | $213.46 | 356.10 K | $12.41 B |
| 06/18/2026 | $211.61 | $214.90 (1.55%) | $216.19 | $209.18 | 731.20 K | $12.40 B |
| 06/17/2026 | $206.53 | $209.15 (1.27%) | $212.42 | $206.53 | 481.40 K | $12.07 B |
| 06/16/2026 | $208.59 | $207.03 (-0.75%) | $210.80 | $206.49 | 476.52 K | $11.95 B |
| 06/15/2026 | $210.00 | $206.57 (-1.63%) | $212.50 | $206.57 | 745.80 K | $11.92 B |
| 06/12/2026 | $206.82 | $206.57 (-0.12%) | $208.30 | $203.79 | 586.70 K | $11.92 B |
| 06/11/2026 | $197.96 | $204.07 (3.09%) | $205.79 | $197.96 | 527.20 K | $11.77 B |
| 06/10/2026 | $198.30 | $195.65 (-1.34%) | $202.41 | $195.62 | 729.62 K | $11.29 B |
| 06/09/2026 | $195.33 | $200.92 (2.86%) | $201.04 | $192.78 | 566.82 K | $11.59 B |
| 06/08/2026 | $190.33 | $192.74 (1.27%) | $194.80 | $188.30 | 479.90 K | $11.12 B |
| 06/05/2026 | $187.38 | $188.86 (0.79%) | $190.92 | $185.50 | 435.82 K | $10.90 B |
| 06/04/2026 | $186.98 | $188.36 (0.74%) | $189.95 | $186.38 | 348.62 K | $10.87 B |
| 06/03/2026 | $186.21 | $186.09 (-0.06%) | $189.25 | $185.56 | 436.94 K | $10.74 B |
| 06/02/2026 | $182.63 | $186.57 (2.16%) | $186.66 | $182.63 | 712.84 K | $10.77 B |
| 06/01/2026 | $179.92 | $182.05 (1.18%) | $182.91 | $178.09 | 437.43 K | $10.50 B |
| 05/29/2026 | $180.78 | $183.00 (1.23%) | $185.13 | $179.60 | 482.30 K | $10.56 B |
| 05/28/2026 | $177.55 | $181.46 (2.2%) | $182.19 | $175.57 | 491.40 K | $10.47 B |
| 05/27/2026 | $183.81 | $178.93 (-2.65%) | $183.81 | $178.82 | 321.70 K | $10.32 B |
| 05/26/2026 | $177.51 | $181.75 (2.39%) | $184.21 | $177.51 | 525.82 K | $10.49 B |
| 05/22/2026 | $176.21 | $179.75 (2.01%) | $181.14 | $174.08 | 374.90 K | $10.37 B |
| 05/21/2026 | $171.11 | $175.40 (2.51%) | $176.28 | $168.50 | 444.10 K | $10.12 B |
| 05/20/2026 | $168.29 | $173.41 (3.04%) | $173.69 | $167.22 | 591.90 K | $10.01 B |
| 05/19/2026 | $169.08 | $167.39 (-1%) | $169.08 | $165.38 | 529.32 K | $9.66 B |
| 05/18/2026 | $172.21 | $170.77 (-0.84%) | $174.02 | $170.19 | 484.91 K | $9.85 B |
| 05/15/2026 | $176.80 | $171.88 (-2.78%) | $178.38 | $171.02 | 673.02 K | $9.92 B |
| 05/14/2026 | $181.11 | $179.24 (-1.03%) | $182.09 | $177.69 | 503.70 K | $10.34 B |
| 05/13/2026 | $180.55 | $179.57 (-0.54%) | $182.09 | $176.28 | 524.63 K | $10.36 B |
| 05/12/2026 | $182.00 | $180.58 (-0.78%) | $182.51 | $179.05 | 645.83 K | $10.42 B |
| 05/11/2026 | $180.34 | $182.57 (1.24%) | $183.95 | $178.38 | 574.10 K | $10.53 B |
| 05/08/2026 | $182.96 | $181.32 (-0.9%) | $183.87 | $178.55 | 1.01 M | $10.46 B |
| 05/07/2026 | $183.40 | $181.75 (-0.9%) | $183.40 | $177.32 | 634.40 K | $10.49 B |
| 05/06/2026 | $179.88 | $181.61 (0.96%) | $184.52 | $178.95 | 620.80 K | $10.48 B |
| 05/05/2026 | $172.92 | $175.89 (1.72%) | $177.07 | $172.12 | 359.20 K | $10.15 B |
| 05/04/2026 | $173.73 | $170.83 (-1.67%) | $174.76 | $169.88 | 510.03 K | $9.86 B |
| 05/01/2026 | $179.38 | $172.24 (-3.98%) | $179.38 | $171.79 | 679.83 K | $9.94 B |
| 04/30/2026 | $177.62 | $177.73 (0.06%) | $179.34 | $175.98 | 787.80 K | $10.26 B |
| 04/29/2026 | $183.79 | $176.32 (-4.06%) | $183.79 | $174.40 | 632.05 K | $10.17 B |
| 04/28/2026 | $190.48 | $177.93 (-6.59%) | $190.48 | $176.93 | 1.32 M | $10.27 B |
| 04/27/2026 | $180.31 | $183.01 (1.5%) | $184.30 | $179.64 | 874.30 K | $10.56 B |
| 04/24/2026 | $179.71 | $180.08 (0.21%) | $181.87 | $178.01 | 423.10 K | $10.39 B |
| 04/23/2026 | $182.32 | $180.42 (-1.04%) | $184.78 | $178.79 | 500.60 K | $10.41 B |
| 04/22/2026 | $187.23 | $179.63 (-4.06%) | $187.77 | $175.32 | 1.08 M | $10.36 B |
| 04/21/2026 | $194.55 | $185.37 (-4.72%) | $195.31 | $184.92 | 600.30 K | $10.70 B |
| 04/20/2026 | $192.00 | $192.88 (0.46%) | $193.66 | $190.30 | 270.20 K | $11.13 B |
| 04/17/2026 | $189.93 | $192.81 (1.52%) | $197.16 | $189.42 | 441.90 K | $11.13 B |
| 04/16/2026 | $191.01 | $186.10 (-2.57%) | $191.58 | $184.50 | 531.33 K | $10.74 B |
| 04/15/2026 | $193.07 | $190.32 (-1.42%) | $193.07 | $188.92 | 513.74 K | $10.98 B |
| 04/14/2026 | $194.19 | $193.59 (-0.31%) | $196.07 | $191.63 | 259.70 K | $11.17 B |
| 04/13/2026 | $187.85 | $193.79 (3.16%) | $194.72 | $187.49 | 386.80 K | $11.18 B |
| 04/10/2026 | $188.02 | $188.46 (0.23%) | $189.99 | $186.59 | 389.00 K | $10.87 B |
| 04/09/2026 | $182.13 | $186.57 (2.44%) | $187.75 | $182.13 | 290.00 K | $10.77 B |
| 04/08/2026 | $184.97 | $184.00 (-0.52%) | $188.12 | $183.20 | 758.33 K | $10.62 B |
| 04/07/2026 | $172.20 | $175.35 (1.83%) | $177.10 | $171.06 | 573.94 K | $10.12 B |
| 04/06/2026 | $167.52 | $172.73 (3.11%) | $172.83 | $166.45 | 461.03 K | $9.97 B |
| 04/02/2026 | $168.01 | $168.00 (-0.01%) | $174.39 | $166.04 | 695.62 K | $9.69 B |
| 04/01/2026 | $173.40 | $172.92 (-0.28%) | $175.93 | $172.67 | 435.64 K | $9.98 B |
| 03/31/2026 | $164.24 | $171.00 (4.12%) | $171.37 | $162.71 | 695.06 K | $9.87 B |
| 03/30/2026 | $165.78 | $160.86 (-2.97%) | $166.89 | $159.58 | 367.51 K | $9.28 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.
