5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
+6.92%
3 MONTH PERFORMANCE
+9.37%
6 MONTH PERFORMANCE
-2.76%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
-4.57%
StandardAero Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $26.88 | $27.09 (0.8%) | $27.09 | $26.56 | 180.67 K | |
| 06/22/2026 | $27.33 | $27.26 (-0.26%) | $27.76 | $27.20 | 4.05 M | $8.92 B |
| 06/18/2026 | $27.45 | $27.75 (1.09%) | $27.82 | $27.33 | 6.19 M | $9.08 B |
| 06/17/2026 | $26.89 | $27.16 (1%) | $28.13 | $26.89 | 5.96 M | $8.89 B |
| 06/16/2026 | $27.13 | $26.83 (-1.11%) | $27.28 | $26.83 | 4.38 M | $8.78 B |
| 06/15/2026 | $27.46 | $26.98 (-1.75%) | $27.86 | $26.93 | 3.15 M | $8.83 B |
| 06/12/2026 | $26.19 | $26.91 (2.75%) | $26.99 | $26.18 | 5.08 M | $8.81 B |
| 06/11/2026 | $25.00 | $25.95 (3.8%) | $26.13 | $24.86 | 4.47 M | $8.49 B |
| 06/10/2026 | $25.55 | $24.77 (-3.05%) | $25.59 | $24.76 | 3.03 M | $8.11 B |
| 06/09/2026 | $24.94 | $25.58 (2.57%) | $25.77 | $24.73 | 3.90 M | $8.37 B |
| 06/08/2026 | $25.49 | $24.79 (-2.75%) | $25.71 | $24.70 | 4.11 M | $8.11 B |
| 06/05/2026 | $25.43 | $25.61 (0.71%) | $25.75 | $25.26 | 2.38 M | $8.38 B |
| 06/04/2026 | $25.20 | $25.55 (1.39%) | $25.83 | $25.20 | 4.01 M | $8.36 B |
| 06/03/2026 | $24.94 | $24.91 (-0.12%) | $25.16 | $24.22 | 6.08 M | $8.15 B |
| 06/02/2026 | $26.19 | $25.14 (-4.01%) | $26.75 | $24.98 | 7.23 M | $8.23 B |
| 06/01/2026 | $28.10 | $27.36 (-2.63%) | $28.47 | $27.09 | 3.95 M | $8.95 B |
| 05/29/2026 | $28.31 | $28.64 (1.17%) | $28.86 | $27.92 | 3.56 M | $9.37 B |
| 05/28/2026 | $27.39 | $28.30 (3.32%) | $28.40 | $27.28 | 3.15 M | $9.26 B |
| 05/27/2026 | $27.40 | $27.50 (0.36%) | $27.77 | $27.15 | 3.25 M | $9.00 B |
| 05/26/2026 | $27.03 | $27.05 (0.07%) | $27.28 | $26.73 | 3.06 M | $8.85 B |
| 05/22/2026 | $26.29 | $26.74 (1.71%) | $27.01 | $26.10 | 3.70 M | $8.75 B |
| 05/21/2026 | $26.10 | $26.11 (0.04%) | $26.47 | $25.74 | 2.58 M | $8.54 B |
| 05/20/2026 | $25.81 | $26.47 (2.56%) | $26.50 | $25.18 | 2.41 M | $8.66 B |
| 05/19/2026 | $25.65 | $25.15 (-1.95%) | $25.84 | $25.11 | 2.83 M | $8.23 B |
| 05/18/2026 | $25.35 | $25.74 (1.54%) | $25.97 | $25.11 | 2.46 M | $8.42 B |
| 05/15/2026 | $25.95 | $25.25 (-2.7%) | $26.06 | $25.20 | 2.63 M | $8.26 B |
| 05/14/2026 | $27.01 | $26.32 (-2.55%) | $27.15 | $26.21 | 2.78 M | $8.61 B |
| 05/13/2026 | $26.68 | $26.74 (0.22%) | $27.16 | $26.15 | 3.14 M | $8.75 B |
| 05/12/2026 | $26.64 | $26.79 (0.56%) | $27.00 | $25.95 | 4.83 M | $8.77 B |
| 05/11/2026 | $25.80 | $26.80 (3.88%) | $26.98 | $25.55 | 8.86 M | $8.77 B |
| 05/08/2026 | $26.44 | $25.14 (-4.92%) | $27.20 | $24.77 | 8.31 M | $8.23 B |
| 05/07/2026 | $26.68 | $26.03 (-2.44%) | $26.89 | $25.92 | 5.79 M | $8.52 B |
| 05/06/2026 | $25.63 | $26.26 (2.46%) | $26.69 | $25.63 | 5.34 M | $8.59 B |
| 05/05/2026 | $24.85 | $25.10 (1.01%) | $25.11 | $24.54 | 4.00 M | $8.21 B |
| 05/04/2026 | $24.47 | $24.58 (0.45%) | $24.79 | $24.34 | 4.17 M | $8.04 B |
| 05/01/2026 | $24.84 | $24.53 (-1.25%) | $24.84 | $24.27 | 3.00 M | $8.03 B |
| 04/30/2026 | $24.53 | $24.86 (1.35%) | $25.10 | $24.31 | 5.49 M | $8.14 B |
| 04/29/2026 | $24.47 | $24.44 (-0.12%) | $24.87 | $24.21 | 3.91 M | $8.00 B |
| 04/28/2026 | $24.42 | $24.62 (0.82%) | $24.70 | $23.98 | 4.09 M | $8.06 B |
| 04/27/2026 | $24.54 | $24.49 (-0.2%) | $25.13 | $24.38 | 3.83 M | $8.01 B |
| 04/24/2026 | $24.18 | $24.54 (1.49%) | $24.58 | $23.88 | 3.56 M | $8.03 B |
| 04/23/2026 | $24.33 | $24.34 (0.04%) | $24.65 | $23.83 | 5.78 M | $7.97 B |
| 04/22/2026 | $25.46 | $24.36 (-4.32%) | $25.76 | $24.08 | 4.72 M | $7.97 B |
| 04/21/2026 | $26.63 | $25.11 (-5.71%) | $26.63 | $25.11 | 5.14 M | $8.22 B |
| 04/20/2026 | $26.56 | $26.81 (0.94%) | $26.95 | $26.42 | 2.08 M | $8.77 B |
| 04/17/2026 | $27.00 | $26.76 (-0.89%) | $27.47 | $26.58 | 2.36 M | $8.76 B |
| 04/16/2026 | $27.62 | $26.01 (-5.83%) | $27.62 | $25.95 | 3.22 M | $8.51 B |
| 04/15/2026 | $27.76 | $27.24 (-1.87%) | $27.88 | $27.07 | 1.67 M | $8.91 B |
| 04/14/2026 | $28.04 | $27.57 (-1.68%) | $28.10 | $27.45 | 1.91 M | $9.02 B |
| 04/13/2026 | $26.91 | $27.84 (3.46%) | $28.02 | $26.91 | 5.29 M | $9.11 B |
| 04/10/2026 | $26.93 | $27.15 (0.82%) | $27.38 | $26.73 | 5.37 M | $8.89 B |
| 04/09/2026 | $26.57 | $26.93 (1.35%) | $27.33 | $26.37 | 2.50 M | $8.81 B |
| 04/08/2026 | $26.99 | $26.79 (-0.74%) | $27.34 | $26.70 | 3.56 M | $8.77 B |
| 04/07/2026 | $26.00 | $25.59 (-1.58%) | $26.12 | $25.31 | 2.99 M | $8.37 B |
| 04/06/2026 | $26.56 | $26.37 (-0.72%) | $26.73 | $26.19 | 2.40 M | $8.63 B |
| 04/02/2026 | $25.79 | $26.26 (1.82%) | $26.81 | $25.50 | 2.31 M | $8.59 B |
| 04/01/2026 | $26.58 | $26.25 (-1.24%) | $26.74 | $26.23 | 4.10 M | $8.59 B |
| 03/31/2026 | $25.67 | $25.83 (0.62%) | $26.26 | $25.23 | 4.57 M | $8.45 B |
| 03/30/2026 | $25.59 | $25.22 (-1.45%) | $25.73 | $24.90 | 4.20 M | $8.25 B |
| 03/27/2026 | $26.10 | $25.46 (-2.45%) | $26.15 | $25.46 | 3.59 M | $8.33 B |
| 03/26/2026 | $26.15 | $26.29 (0.54%) | $26.52 | $26.05 | 3.33 M | $8.60 B |
| 03/25/2026 | $26.68 | $26.64 (-0.15%) | $26.84 | $26.38 | 2.12 M | $8.72 B |
| 03/24/2026 | $25.79 | $26.11 (1.24%) | $26.29 | $25.74 | 2.69 M | $8.54 B |
| 03/23/2026 | $26.30 | $26.14 (-0.61%) | $26.43 | $25.59 | 3.66 M | $8.55 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.
