5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
+4.15%
YEAR-TO-DATE PERFORMANCE
+4.87%
1 YEAR PERFORMANCE
+9.97%
Crane Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $180.55 | $179.57 (-0.54%) | $182.09 | $176.28 | 501.90 K | $10.35 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 | $10.35 B |
| 04/21/2026 | $194.55 | $185.37 (-4.72%) | $195.31 | $184.92 | 600.30 K | $10.68 B |
| 04/20/2026 | $192.00 | $192.88 (0.46%) | $193.66 | $190.30 | 270.20 K | $11.11 B |
| 04/17/2026 | $189.93 | $192.81 (1.52%) | $197.16 | $189.42 | 441.90 K | $11.11 B |
| 04/16/2026 | $191.01 | $186.10 (-2.57%) | $191.58 | $184.50 | 531.33 K | $10.72 B |
| 04/15/2026 | $193.07 | $190.32 (-1.42%) | $193.07 | $188.92 | 513.74 K | $10.96 B |
| 04/14/2026 | $194.19 | $193.59 (-0.31%) | $196.07 | $191.63 | 259.70 K | $11.15 B |
| 04/13/2026 | $187.85 | $193.79 (3.16%) | $194.72 | $187.49 | 386.80 K | $11.16 B |
| 04/10/2026 | $188.02 | $188.46 (0.23%) | $189.99 | $186.59 | 389.00 K | $10.86 B |
| 04/09/2026 | $182.13 | $186.57 (2.44%) | $187.75 | $182.13 | 290.00 K | $10.75 B |
| 04/08/2026 | $184.97 | $184.00 (-0.52%) | $188.12 | $183.20 | 758.33 K | $10.60 B |
| 04/07/2026 | $172.20 | $175.35 (1.83%) | $177.10 | $171.06 | 573.94 K | $10.10 B |
| 04/06/2026 | $167.52 | $172.73 (3.11%) | $172.83 | $166.45 | 461.03 K | $9.95 B |
| 04/02/2026 | $168.01 | $168.00 (-0.01%) | $174.39 | $166.04 | 695.62 K | $9.68 B |
| 04/01/2026 | $173.40 | $172.92 (-0.28%) | $175.93 | $172.67 | 435.64 K | $9.96 B |
| 03/31/2026 | $164.24 | $171.00 (4.12%) | $171.37 | $162.71 | 695.06 K | $9.85 B |
| 03/30/2026 | $165.78 | $160.86 (-2.97%) | $166.89 | $159.58 | 367.51 K | $9.27 B |
| 03/27/2026 | $165.12 | $164.22 (-0.55%) | $165.83 | $162.55 | 554.20 K | $9.46 B |
| 03/26/2026 | $172.43 | $167.55 (-2.83%) | $174.60 | $166.92 | 377.83 K | $9.65 B |
| 03/25/2026 | $176.05 | $174.58 (-0.83%) | $177.96 | $170.83 | 515.10 K | $10.06 B |
| 03/24/2026 | $171.47 | $173.11 (0.96%) | $174.93 | $170.41 | 553.91 K | $9.97 B |
| 03/23/2026 | $174.70 | $174.08 (-0.35%) | $178.66 | $171.52 | 414.70 K | $10.03 B |
| 03/20/2026 | $172.91 | $167.93 (-2.88%) | $174.98 | $166.69 | 851.70 K | $9.67 B |
| 03/19/2026 | $172.40 | $174.28 (1.09%) | $175.57 | $170.27 | 303.00 K | $10.04 B |
| 03/18/2026 | $176.20 | $175.08 (-0.64%) | $177.89 | $174.93 | 278.82 K | $10.08 B |
| 03/17/2026 | $175.06 | $176.51 (0.83%) | $178.09 | $174.55 | 339.10 K | $10.17 B |
| 03/16/2026 | $174.75 | $173.87 (-0.5%) | $175.32 | $171.16 | 649.03 K | $10.01 B |
| 03/13/2026 | $181.22 | $171.22 (-5.52%) | $181.46 | $171.12 | 634.43 K | $9.86 B |
| 03/12/2026 | $186.48 | $179.36 (-3.82%) | $188.06 | $179.22 | 436.78 K | $10.33 B |
| 03/11/2026 | $188.67 | $187.93 (-0.39%) | $190.35 | $185.89 | 410.64 K | $10.82 B |
| 03/10/2026 | $193.01 | $189.96 (-1.58%) | $195.53 | $189.91 | 303.92 K | $10.94 B |
| 03/09/2026 | $188.44 | $193.38 (2.62%) | $193.61 | $186.31 | 249.21 K | $11.14 B |
| 03/06/2026 | $194.92 | $191.12 (-1.95%) | $194.92 | $189.96 | 379.60 K | $11.01 B |
| 03/05/2026 | $202.04 | $198.60 (-1.7%) | $203.52 | $196.35 | 350.61 K | $11.44 B |
| 03/04/2026 | $199.25 | $203.60 (2.18%) | $204.22 | $197.26 | 269.50 K | $11.73 B |
| 03/03/2026 | $198.71 | $200.85 (1.08%) | $202.57 | $194.34 | 347.22 K | $11.57 B |
| 03/02/2026 | $198.06 | $204.32 (3.16%) | $204.72 | $196.82 | 311.32 K | $11.77 B |
| 02/27/2026 | $201.65 | $200.53 (-0.56%) | $202.01 | $196.58 | 424.54 K | $11.55 B |
| 02/26/2026 | $204.08 | $204.20 (0.06%) | $204.46 | $200.99 | 294.20 K | $11.76 B |
| 02/25/2026 | $205.49 | $203.59 (-0.92%) | $206.33 | $200.19 | 295.92 K | $11.73 B |
| 02/24/2026 | $200.83 | $204.37 (1.76%) | $205.29 | $199.30 | 232.31 K | $11.77 B |
| 02/23/2026 | $202.24 | $200.68 (-0.77%) | $202.30 | $198.85 | 354.90 K | $11.56 B |
| 02/20/2026 | $204.28 | $203.25 (-0.5%) | $208.03 | $201.56 | 264.43 K | $11.71 B |
| 02/19/2026 | $199.34 | $204.86 (2.77%) | $205.14 | $199.00 | 338.80 K | $11.80 B |
| 02/18/2026 | $200.13 | $200.41 (0.14%) | $202.94 | $199.36 | 343.63 K | $11.54 B |
| 02/17/2026 | $200.00 | $200.08 (0.04%) | $203.92 | $198.65 | 586.64 K | $11.52 B |
| 02/13/2026 | $200.02 | $200.52 (0.25%) | $204.22 | $195.97 | 697.30 K | $11.55 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.
