5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+18.57%
1 YEAR PERFORMANCE
+2.02%
Crane Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $187.69 | $187.79 (0.05%) | $188.39 | $186.07 | 309.44 K | $10.82 B |
| 12/04/2025 | $186.20 | $187.93 (0.93%) | $189.34 | $184.99 | 342.70 K | $10.82 B |
| 12/03/2025 | $182.37 | $184.03 (0.91%) | $184.90 | $179.46 | 442.30 K | $10.60 B |
| 12/02/2025 | $181.64 | $181.36 (-0.15%) | $182.75 | $179.86 | 418.11 K | $10.45 B |
| 12/01/2025 | $181.43 | $180.37 (-0.58%) | $183.35 | $180.33 | 368.73 K | $10.39 B |
| 11/28/2025 | $183.47 | $183.25 (-0.12%) | $183.72 | $180.97 | 129.60 K | $10.56 B |
| 11/26/2025 | $182.50 | $182.78 (0.15%) | $184.32 | $181.88 | 408.10 K | $10.53 B |
| 11/25/2025 | $179.89 | $182.83 (1.63%) | $183.53 | $178.92 | 439.04 K | $10.53 B |
| 11/24/2025 | $178.53 | $178.84 (0.17%) | $180.55 | $177.03 | 287.40 K | $10.30 B |
| 11/21/2025 | $177.41 | $178.89 (0.83%) | $179.14 | $173.64 | 520.50 K | $10.30 B |
| 11/20/2025 | $182.59 | $176.16 (-3.52%) | $183.20 | $175.46 | 380.40 K | $10.15 B |
| 11/19/2025 | $179.76 | $179.18 (-0.32%) | $182.58 | $178.26 | 601.44 K | $10.32 B |
| 11/18/2025 | $178.08 | $179.49 (0.79%) | $180.74 | $176.22 | 282.31 K | $10.34 B |
| 11/17/2025 | $183.98 | $178.86 (-2.78%) | $184.98 | $178.30 | 320.11 K | $10.30 B |
| 11/14/2025 | $182.15 | $183.70 (0.85%) | $186.73 | $175.63 | 279.60 K | $10.58 B |
| 11/13/2025 | $190.00 | $185.71 (-2.26%) | $191.46 | $185.31 | 271.90 K | $10.70 B |
| 11/12/2025 | $187.76 | $190.98 (1.71%) | $191.85 | $187.57 | 307.71 K | $11.00 B |
| 11/11/2025 | $190.04 | $188.18 (-0.98%) | $190.75 | $187.36 | 213.30 K | $10.84 B |
| 11/10/2025 | $191.53 | $190.26 (-0.66%) | $192.16 | $187.78 | 198.33 K | $10.96 B |
| 11/07/2025 | $188.14 | $189.44 (0.69%) | $190.36 | $186.66 | 164.95 K | $10.91 B |
| 11/06/2025 | $190.31 | $189.00 (-0.69%) | $192.00 | $187.95 | 157.70 K | $10.89 B |
| 11/05/2025 | $188.54 | $191.02 (1.32%) | $191.69 | $187.28 | 215.95 K | $11.00 B |
| 11/04/2025 | $189.87 | $188.18 (-0.89%) | $190.81 | $187.71 | 307.10 K | $10.84 B |
| 11/03/2025 | $189.68 | $192.64 (1.56%) | $193.65 | $187.49 | 302.60 K | $11.10 B |
| 10/31/2025 | $192.07 | $190.00 (-1.08%) | $193.04 | $188.30 | 317.24 K | $10.94 B |
| 10/30/2025 | $192.98 | $191.86 (-0.58%) | $198.16 | $187.38 | 236.15 K | $11.05 B |
| 10/29/2025 | $191.39 | $193.18 (0.94%) | $195.52 | $191.39 | 422.04 K | $11.13 B |
| 10/28/2025 | $197.26 | $191.29 (-3.03%) | $201.00 | $189.30 | 564.63 K | $11.02 B |
| 10/27/2025 | $192.86 | $191.24 (-0.84%) | $194.26 | $190.60 | 481.70 K | $11.02 B |
| 10/24/2025 | $193.69 | $191.76 (-1%) | $194.40 | $191.44 | 284.04 K | $11.05 B |
| 10/23/2025 | $185.59 | $192.24 (3.58%) | $192.87 | $185.59 | 387.40 K | $11.03 B |
| 10/22/2025 | $190.00 | $184.62 (-2.83%) | $190.00 | $184.56 | 246.67 K | $10.60 B |
| 10/21/2025 | $186.48 | $189.03 (1.37%) | $189.42 | $185.26 | 187.13 K | $10.85 B |
| 10/20/2025 | $185.00 | $187.42 (1.31%) | $188.53 | $185.00 | 412.00 K | $10.76 B |
| 10/17/2025 | $180.71 | $183.74 (1.68%) | $183.74 | $180.20 | 320.30 K | $10.55 B |
| 10/16/2025 | $182.12 | $181.29 (-0.46%) | $182.12 | $178.77 | 279.21 K | $10.41 B |
| 10/15/2025 | $180.69 | $180.81 (0.07%) | $182.76 | $178.07 | 256.71 K | $10.38 B |
| 10/14/2025 | $176.50 | $179.70 (1.81%) | $181.19 | $176.50 | 178.10 K | $10.31 B |
| 10/13/2025 | $177.21 | $178.76 (0.87%) | $179.16 | $175.89 | 247.23 K | $10.26 B |
| 10/10/2025 | $179.77 | $175.03 (-2.64%) | $180.56 | $174.66 | 271.93 K | $10.05 B |
| 10/09/2025 | $180.09 | $179.12 (-0.54%) | $183.15 | $176.00 | 327.93 K | $10.28 B |
| 10/08/2025 | $179.11 | $180.42 (0.73%) | $181.16 | $177.93 | 165.20 K | $10.36 B |
| 10/07/2025 | $182.78 | $178.76 (-2.2%) | $183.30 | $177.87 | 229.00 K | $10.26 B |
| 10/06/2025 | $181.50 | $182.23 (0.4%) | $182.59 | $178.61 | 365.80 K | $10.46 B |
| 10/03/2025 | $180.65 | $179.93 (-0.4%) | $182.00 | $179.29 | 323.50 K | $10.33 B |
| 10/02/2025 | $180.76 | $180.02 (-0.41%) | $182.00 | $178.05 | 234.31 K | $10.33 B |
| 10/01/2025 | $181.70 | $181.04 (-0.36%) | $183.33 | $180.29 | 225.50 K | $10.39 B |
| 09/30/2025 | $181.65 | $184.14 (1.37%) | $184.39 | $179.59 | 169.23 K | $10.57 B |
| 09/29/2025 | $183.25 | $181.59 (-0.91%) | $183.25 | $180.74 | 243.30 K | $10.42 B |
| 09/26/2025 | $179.69 | $182.03 (1.3%) | $182.64 | $179.43 | 232.25 K | $10.45 B |
| 09/25/2025 | $177.73 | $178.73 (0.56%) | $179.08 | $175.83 | 259.60 K | $10.26 B |
| 09/24/2025 | $182.31 | $178.99 (-1.82%) | $182.54 | $178.92 | 179.71 K | $10.27 B |
| 09/23/2025 | $181.89 | $181.75 (-0.08%) | $184.00 | $180.99 | 274.83 K | $10.43 B |
| 09/22/2025 | $181.55 | $181.93 (0.21%) | $182.90 | $180.63 | 245.30 K | $10.44 B |
| 09/19/2025 | $184.45 | $182.05 (-1.3%) | $187.49 | $180.68 | 838.10 K | $10.45 B |
| 09/18/2025 | $182.16 | $184.13 (1.08%) | $185.22 | $180.68 | 209.00 K | $10.57 B |
| 09/17/2025 | $183.52 | $180.66 (-1.56%) | $185.13 | $179.32 | 366.91 K | $10.37 B |
| 09/16/2025 | $182.60 | $182.79 (0.1%) | $183.52 | $180.33 | 237.43 K | $10.49 B |
| 09/15/2025 | $184.00 | $182.60 (-0.76%) | $185.12 | $181.00 | 275.14 K | $10.48 B |
| 09/12/2025 | $186.27 | $182.99 (-1.76%) | $186.27 | $182.98 | 181.60 K | $10.50 B |
| 09/11/2025 | $182.75 | $186.39 (1.99%) | $186.79 | $182.28 | 368.32 K | $10.70 B |
| 09/10/2025 | $182.26 | $182.72 (0.25%) | $185.14 | $181.81 | 419.80 K | $10.49 B |
| 09/09/2025 | $184.20 | $182.42 (-0.97%) | $184.20 | $181.00 | 437.10 K | $10.47 B |
| 09/08/2025 | $184.01 | $184.43 (0.23%) | $184.75 | $180.51 | 386.80 K | $10.59 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.
