5 DAY PERFORMANCE
+23.61%
1 MONTH PERFORMANCE
+14.09%
3 MONTH PERFORMANCE
+3.03%
6 MONTH PERFORMANCE
+11.68%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+3.66%
StandardAero Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $30.15 | $30.68 (1.76%) | $30.83 | $30.14 | 2.68 M | $10.01 B |
| 08/03/2026 | $29.40 | $29.97 (1.94%) | $30.11 | $29.35 | 2.16 M | $9.78 B |
| 07/31/2026 | $29.09 | $29.31 (0.76%) | $29.50 | $28.71 | 1.87 M | $9.56 B |
| 07/30/2026 | $28.78 | $28.98 (0.69%) | $29.07 | $28.16 | 2.23 M | $9.46 B |
| 07/29/2026 | $29.89 | $28.73 (-3.88%) | $29.96 | $28.54 | 3.74 M | $9.37 B |
| 07/28/2026 | $29.53 | $30.16 (2.13%) | $30.22 | $29.33 | 3.59 M | $9.84 B |
| 07/27/2026 | $29.09 | $29.53 (1.51%) | $29.86 | $28.88 | 4.64 M | $9.63 B |
| 07/24/2026 | $28.37 | $28.70 (1.16%) | $28.88 | $28.32 | 3.06 M | $9.36 B |
| 07/23/2026 | $27.31 | $28.26 (3.48%) | $28.58 | $27.31 | 4.45 M | $9.22 B |
| 07/22/2026 | $27.20 | $27.58 (1.4%) | $27.80 | $27.14 | 3.30 M | $9.00 B |
| 07/21/2026 | $26.59 | $27.12 (1.99%) | $27.39 | $26.20 | 3.39 M | $8.85 B |
| 07/20/2026 | $26.81 | $26.65 (-0.6%) | $27.28 | $26.46 | 3.14 M | $8.69 B |
| 07/17/2026 | $26.44 | $26.73 (1.1%) | $27.45 | $26.21 | 3.88 M | $8.72 B |
| 07/16/2026 | $27.15 | $26.62 (-1.95%) | $27.27 | $26.38 | 3.17 M | $8.69 B |
| 07/15/2026 | $27.41 | $27.54 (0.47%) | $27.65 | $26.90 | 2.34 M | $8.99 B |
| 07/14/2026 | $27.72 | $27.36 (-1.3%) | $28.20 | $27.30 | 2.53 M | $8.93 B |
| 07/13/2026 | $27.78 | $27.55 (-0.83%) | $28.01 | $27.06 | 2.59 M | $8.99 B |
| 07/10/2026 | $28.34 | $27.93 (-1.45%) | $28.46 | $27.66 | 2.24 M | $9.11 B |
| 07/09/2026 | $28.43 | $28.06 (-1.3%) | $28.43 | $27.66 | 3.83 M | $9.15 B |
| 07/08/2026 | $29.58 | $28.15 (-4.83%) | $29.60 | $28.13 | 3.82 M | $9.18 B |
| 07/07/2026 | $30.73 | $30.04 (-2.25%) | $30.73 | $29.68 | 3.81 M | $9.80 B |
| 07/06/2026 | $30.39 | $30.92 (1.74%) | $31.02 | $30.21 | 3.70 M | $10.09 B |
| 07/02/2026 | $30.26 | $30.11 (-0.5%) | $30.49 | $29.45 | 4.14 M | $9.82 B |
| 07/01/2026 | $30.00 | $30.00 (0%) | $30.47 | $29.62 | 3.90 M | $9.79 B |
| 06/30/2026 | $28.63 | $29.91 (4.47%) | $29.92 | $28.23 | 3.98 M | $9.76 B |
| 06/29/2026 | $28.16 | $28.64 (1.7%) | $28.67 | $28.03 | 4.87 M | $9.34 B |
| 06/26/2026 | $27.69 | $28.14 (1.63%) | $28.44 | $27.45 | 5.00 M | $9.18 B |
| 06/25/2026 | $27.57 | $27.79 (0.8%) | $28.40 | $27.43 | 5.33 M | $9.07 B |
| 06/24/2026 | $26.90 | $27.12 (0.82%) | $27.69 | $26.88 | 3.74 M | $8.85 B |
| 06/23/2026 | $26.76 | $26.85 (0.34%) | $27.19 | $26.55 | 3.65 M | $8.76 B |
| 06/22/2026 | $27.33 | $27.26 (-0.26%) | $27.76 | $27.20 | 4.05 M | $8.89 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.
