5 DAY PERFORMANCE
-2.46%
1 MONTH PERFORMANCE
-7.54%
3 MONTH PERFORMANCE
+8.87%
6 MONTH PERFORMANCE
-6.48%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
+1.71%
StandardAero Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $30.86 | $30.23 (-2.06%) | $31.64 | $30.16 | 2.18 M | $9.95 B |
| 08/05/2026 | $30.37 | $31.01 (2.11%) | $31.12 | $30.37 | 3.64 M | $10.15 B |
| 08/04/2026 | $30.15 | $30.68 (1.76%) | $30.83 | $30.14 | 2.68 M | $10.04 B |
| 08/03/2026 | $29.40 | $29.97 (1.94%) | $30.11 | $29.35 | 2.16 M | $9.81 B |
| 07/31/2026 | $29.09 | $29.31 (0.76%) | $29.50 | $28.71 | 1.87 M | $9.59 B |
| 07/30/2026 | $28.78 | $28.98 (0.69%) | $29.07 | $28.16 | 2.23 M | $9.48 B |
| 07/29/2026 | $29.89 | $28.73 (-3.88%) | $29.96 | $28.54 | 3.74 M | $9.40 B |
| 07/28/2026 | $29.53 | $30.16 (2.13%) | $30.22 | $29.33 | 3.59 M | $9.87 B |
| 07/27/2026 | $29.09 | $29.53 (1.51%) | $29.86 | $28.88 | 4.64 M | $9.66 B |
| 07/24/2026 | $28.37 | $28.70 (1.16%) | $28.88 | $28.32 | 3.06 M | $9.39 B |
| 07/23/2026 | $27.31 | $28.26 (3.48%) | $28.58 | $27.31 | 4.45 M | $9.25 B |
| 07/22/2026 | $27.20 | $27.58 (1.4%) | $27.80 | $27.14 | 3.30 M | $9.03 B |
| 07/21/2026 | $26.59 | $27.12 (1.99%) | $27.39 | $26.20 | 3.39 M | $8.88 B |
| 07/20/2026 | $26.81 | $26.65 (-0.6%) | $27.28 | $26.46 | 3.14 M | $8.72 B |
| 07/17/2026 | $26.44 | $26.73 (1.1%) | $27.45 | $26.21 | 3.88 M | $8.75 B |
| 07/16/2026 | $27.15 | $26.62 (-1.95%) | $27.27 | $26.38 | 3.17 M | $8.71 B |
| 07/15/2026 | $27.41 | $27.54 (0.47%) | $27.65 | $26.90 | 2.34 M | $9.01 B |
| 07/14/2026 | $27.72 | $27.36 (-1.3%) | $28.20 | $27.30 | 2.53 M | $8.95 B |
| 07/13/2026 | $27.78 | $27.55 (-0.83%) | $28.01 | $27.06 | 2.59 M | $9.02 B |
| 07/10/2026 | $28.34 | $27.93 (-1.45%) | $28.46 | $27.66 | 2.24 M | $9.14 B |
| 07/09/2026 | $28.43 | $28.06 (-1.3%) | $28.43 | $27.66 | 3.83 M | $9.18 B |
| 07/08/2026 | $29.58 | $28.15 (-4.83%) | $29.60 | $28.13 | 3.82 M | $9.21 B |
| 07/07/2026 | $30.73 | $30.04 (-2.25%) | $30.73 | $29.68 | 3.81 M | $9.83 B |
| 07/06/2026 | $30.39 | $30.92 (1.74%) | $31.02 | $30.21 | 3.70 M | $10.12 B |
| 07/02/2026 | $30.26 | $30.11 (-0.5%) | $30.49 | $29.45 | 4.14 M | $9.85 B |
| 07/01/2026 | $30.00 | $30.00 (0%) | $30.47 | $29.62 | 3.90 M | $9.82 B |
| 06/30/2026 | $28.63 | $29.91 (4.47%) | $29.92 | $28.23 | 3.98 M | $9.79 B |
| 06/29/2026 | $28.16 | $28.64 (1.7%) | $28.67 | $28.03 | 4.87 M | $9.37 B |
| 06/26/2026 | $27.69 | $28.14 (1.63%) | $28.44 | $27.45 | 5.00 M | $9.21 B |
| 06/25/2026 | $27.57 | $27.79 (0.8%) | $28.40 | $27.43 | 5.33 M | $9.09 B |
| 06/24/2026 | $26.90 | $27.12 (0.82%) | $27.69 | $26.88 | 3.74 M | $8.88 B |
| 06/23/2026 | $26.76 | $26.85 (0.34%) | $27.19 | $26.55 | 3.65 M | $8.79 B |
| 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 |
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.
