5 DAY PERFORMANCE
+22.28%
1 MONTH PERFORMANCE
+35.88%
3 MONTH PERFORMANCE
-7.80%
6 MONTH PERFORMANCE
+13.90%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+4.76%
StandardAero Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.62 | $25.30 (-1.25%) | $26.20 | $24.70 | 4.68 M | $8.22 B |
| 11/04/2026 | $25.76 | $25.71 (-0.19%) | $26.46 | $24.82 | 4.18 M | $8.35 B |
| 11/03/2026 | $25.22 | $25.23 (0.04%) | $25.55 | $24.80 | 4.11 M | $8.20 B |
| 11/02/2026 | $23.72 | $25.13 (5.94%) | $25.15 | $23.67 | 4.60 M | $8.17 B |
| 10/30/2026 | $23.84 | $23.38 (-1.93%) | $24.01 | $23.16 | 4.81 M | $7.63 B |
| 10/29/2026 | $22.68 | $23.79 (4.89%) | $24.12 | $22.45 | 4.46 M | $7.76 B |
| 10/28/2026 | $22.41 | $22.21 (-0.89%) | $22.56 | $22.01 | 3.19 M | $7.25 B |
| 10/27/2026 | $22.49 | $22.42 (-0.31%) | $22.56 | $21.86 | 2.67 M | $7.31 B |
| 10/26/2026 | $21.78 | $22.44 (3.03%) | $22.48 | $21.75 | 2.72 M | $7.32 B |
| 10/23/2026 | $21.44 | $21.78 (1.59%) | $21.82 | $21.00 | 3.50 M | $7.11 B |
| 10/22/2026 | $21.28 | $21.72 (2.07%) | $21.78 | $21.19 | 2.74 M | $7.09 B |
| 10/21/2026 | $21.88 | $21.45 (-1.97%) | $22.14 | $21.34 | 3.35 M | $7.00 B |
| 10/20/2026 | $21.25 | $21.43 (0.85%) | $21.73 | $21.00 | 2.97 M | $6.99 B |
| 10/19/2026 | $21.24 | $21.37 (0.61%) | $21.42 | $20.90 | 2.47 M | $6.97 B |
| 10/16/2026 | $21.24 | $21.31 (0.33%) | $21.96 | $21.15 | 4.97 M | $6.95 B |
| 10/15/2026 | $19.99 | $20.99 (5%) | $21.00 | $19.83 | 3.66 M | $6.85 B |
| 10/14/2026 | $19.56 | $19.76 (1.02%) | $20.10 | $19.56 | 2.35 M | $6.45 B |
| 10/13/2026 | $20.00 | $19.88 (-0.6%) | $20.26 | $19.60 | 3.66 M | $6.49 B |
| 10/12/2026 | $20.05 | $19.91 (-0.7%) | $20.40 | $19.89 | 2.94 M | $6.50 B |
| 10/09/2026 | $20.49 | $20.17 (-1.56%) | $20.79 | $20.17 | 3.35 M | $6.58 B |
| 10/08/2026 | $20.03 | $20.33 (1.5%) | $20.40 | $19.85 | 3.51 M | $6.63 B |
| 10/07/2026 | $20.79 | $20.25 (-2.6%) | $20.79 | $19.98 | 3.24 M | $6.61 B |
| 10/06/2026 | $21.20 | $20.94 (-1.23%) | $21.40 | $20.91 | 3.48 M | $6.83 B |
| 10/05/2026 | $21.05 | $21.04 (-0.05%) | $21.55 | $20.93 | 3.77 M | $6.86 B |
| 10/02/2026 | $21.45 | $21.05 (-1.86%) | $21.49 | $20.84 | 3.70 M | $6.87 B |
| 10/01/2026 | $21.24 | $21.17 (-0.33%) | $21.53 | $20.79 | 4.51 M | $6.91 B |
| 09/30/2026 | $21.63 | $21.35 (-1.29%) | $21.82 | $21.33 | 3.66 M | $6.97 B |
| 09/29/2026 | $21.78 | $21.75 (-0.14%) | $22.11 | $21.47 | 5.07 M | $7.10 B |
| 09/28/2026 | $22.36 | $22.22 (-0.63%) | $22.66 | $22.05 | 5.29 M | $7.25 B |
| 09/25/2026 | $22.09 | $22.74 (2.94%) | $22.88 | $21.99 | 4.30 M | $7.42 B |
| 09/24/2026 | $22.53 | $22.18 (-1.55%) | $22.64 | $22.15 | 4.35 M | $7.24 B |
| 09/23/2026 | $22.68 | $22.58 (-0.44%) | $22.99 | $22.57 | 3.16 M | $7.37 B |
| 09/22/2026 | $23.22 | $22.78 (-1.89%) | $23.32 | $22.39 | 3.78 M | $7.43 B |
| 09/21/2026 | $22.50 | $22.88 (1.69%) | $22.88 | $22.37 | 3.49 M | $7.46 B |
| 09/18/2026 | $22.60 | $22.30 (-1.33%) | $22.72 | $22.29 | 10.29 M | $7.28 B |
| 09/17/2026 | $23.51 | $22.54 (-4.13%) | $23.54 | $22.38 | 4.92 M | $7.35 B |
| 09/16/2026 | $23.57 | $23.13 (-1.87%) | $23.57 | $22.83 | 3.41 M | $7.55 B |
| 09/15/2026 | $23.56 | $23.27 (-1.23%) | $23.78 | $22.96 | 4.78 M | $7.59 B |
| 09/14/2026 | $23.74 | $23.60 (-0.59%) | $23.89 | $23.51 | 2.91 M | $7.70 B |
| 09/11/2026 | $24.08 | $24.04 (-0.17%) | $24.18 | $23.69 | 2.53 M | $7.84 B |
| 09/10/2026 | $24.02 | $23.65 (-1.54%) | $24.30 | $23.52 | 2.57 M | $7.72 B |
| 09/09/2026 | $24.35 | $24.22 (-0.53%) | $24.50 | $23.86 | 2.61 M | $7.90 B |
| 09/08/2026 | $24.85 | $24.47 (-1.53%) | $25.66 | $24.27 | 3.64 M | $7.98 B |
| 09/04/2026 | $24.53 | $24.81 (1.14%) | $24.87 | $24.47 | 2.31 M | $8.09 B |
| 09/03/2026 | $24.32 | $24.64 (1.32%) | $24.72 | $23.86 | 3.85 M | $8.04 B |
| 09/02/2026 | $24.57 | $24.07 (-2.04%) | $24.62 | $24.03 | 3.20 M | $7.85 B |
| 09/01/2026 | $24.30 | $24.21 (-0.37%) | $24.88 | $24.14 | 3.91 M | $7.90 B |
| 08/31/2026 | $24.70 | $24.49 (-0.85%) | $24.84 | $24.08 | 4.22 M | $7.99 B |
| 08/28/2026 | $25.35 | $25.01 (-1.34%) | $25.46 | $24.84 | 2.25 M | $8.16 B |
| 08/27/2026 | $25.11 | $25.08 (-0.12%) | $25.22 | $24.72 | 2.44 M | $8.18 B |
| 08/26/2026 | $25.23 | $25.17 (-0.24%) | $25.63 | $25.07 | 2.57 M | $8.21 B |
| 08/25/2026 | $25.15 | $24.96 (-0.76%) | $25.19 | $24.72 | 3.20 M | $8.14 B |
| 08/24/2026 | $25.19 | $24.57 (-2.46%) | $25.56 | $24.47 | 4.10 M | $8.02 B |
| 08/21/2026 | $25.36 | $25.06 (-1.18%) | $25.60 | $25.00 | 2.56 M | $8.18 B |
| 08/20/2026 | $26.27 | $25.23 (-3.96%) | $26.32 | $25.11 | 2.64 M | $8.23 B |
| 08/19/2026 | $27.09 | $26.40 (-2.55%) | $27.20 | $26.28 | 2.20 M | $8.61 B |
| 08/18/2026 | $27.13 | $26.99 (-0.52%) | $27.33 | $26.65 | 2.58 M | $8.81 B |
| 08/17/2026 | $27.78 | $27.39 (-1.4%) | $27.87 | $27.33 | 2.45 M | $8.94 B |
| 08/14/2026 | $27.56 | $27.90 (1.23%) | $27.94 | $27.24 | 3.04 M | $9.10 B |
| 08/13/2026 | $27.58 | $27.12 (-1.67%) | $27.58 | $27.01 | 7.82 M | $8.85 B |
| 08/12/2026 | $28.29 | $27.39 (-3.18%) | $28.47 | $27.36 | 3.70 M | $8.94 B |
| 08/11/2026 | $28.34 | $28.20 (-0.49%) | $28.80 | $28.08 | 2.47 M | $9.20 B |
| 08/10/2026 | $30.00 | $28.33 (-5.57%) | $30.00 | $28.20 | 2.91 M | $9.24 B |
| 08/07/2026 | $29.69 | $29.19 (-1.68%) | $30.82 | $28.65 | 6.30 M | $9.52 B |
| 08/06/2026 | $30.86 | $30.00 (-2.79%) | $31.64 | $29.85 | 4.58 M | $9.79 B |
| 08/05/2026 | $30.37 | $31.01 (2.11%) | $31.12 | $30.37 | 3.64 M | $10.12 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.
