5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
-3.48%
3 MONTH PERFORMANCE
+2.49%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
-2.29%
1 YEAR PERFORMANCE
+4.82%
Spirit AeroSystems Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.06 | $33.33 (0.82%) | $33.49 | $32.50 | 1.27 M | $3.84 B |
| 03/11/2025 | $32.28 | $32.84 (1.73%) | $32.98 | $32.01 | 1.18 M | $3.85 B |
| 03/10/2025 | $32.72 | $32.17 (-1.68%) | $32.95 | $31.88 | 2.65 M | $3.77 B |
| 03/07/2025 | $33.33 | $33.17 (-0.48%) | $33.53 | $32.55 | 1.37 M | $3.89 B |
| 03/06/2025 | $33.63 | $33.45 (-0.54%) | $33.90 | $33.36 | 1.25 M | $3.92 B |
| 03/05/2025 | $33.60 | $33.78 (0.54%) | $33.93 | $33.49 | 1.00 M | $3.96 B |
| 03/04/2025 | $34.46 | $33.46 (-2.9%) | $34.58 | $33.23 | 2.11 M | $3.92 B |
| 03/03/2025 | $35.21 | $34.75 (-1.31%) | $35.47 | $34.64 | 2.40 M | $4.07 B |
| 02/28/2025 | $34.35 | $34.90 (1.6%) | $34.91 | $34.35 | 1.10 M | $4.09 B |
| 02/27/2025 | $34.08 | $34.46 (1.12%) | $34.85 | $34.00 | 2.02 M | $4.04 B |
| 02/26/2025 | $33.93 | $33.96 (0.09%) | $34.12 | $33.70 | 1.82 M | $3.98 B |
| 02/25/2025 | $34.13 | $33.97 (-0.47%) | $34.26 | $33.84 | 987,200 | $3.98 B |
| 02/24/2025 | $33.96 | $34.02 (0.18%) | $34.18 | $33.57 | 855,300 | $3.99 B |
| 02/21/2025 | $34.50 | $33.92 (-1.68%) | $34.66 | $33.52 | 2.16 M | $3.98 B |
| 02/20/2025 | $34.38 | $34.45 (0.2%) | $34.64 | $34.12 | 923,700 | $4.04 B |
| 02/19/2025 | $34.78 | $34.25 (-1.52%) | $34.84 | $34.00 | 1.85 M | $4.01 B |
| 02/18/2025 | $34.65 | $34.65 (0%) | $35.10 | $34.55 | 1.44 M | $4.06 B |
| 02/14/2025 | $34.70 | $34.51 (-0.55%) | $34.70 | $34.28 | 503,738 | $4.04 B |
| 02/13/2025 | $34.55 | $34.53 (-0.06%) | $34.83 | $34.40 | 377,100 | $4.05 B |
| 02/12/2025 | $34.32 | $34.50 (0.52%) | $34.64 | $34.20 | 1.11 M | $4.04 B |
| 02/11/2025 | $34.07 | $34.36 (0.85%) | $34.75 | $34.05 | 1.12 M | $4.03 B |
| 02/10/2025 | $34.72 | $34.31 (-1.18%) | $34.78 | $34.28 | 426,200 | $4.02 B |
| 02/07/2025 | $34.95 | $34.49 (-1.32%) | $35.07 | $34.48 | 671,941 | $4.04 B |
| 02/06/2025 | $34.94 | $34.83 (-0.31%) | $35.15 | $34.76 | 1.12 M | $4.08 B |
| 02/05/2025 | $34.44 | $35.01 (1.66%) | $35.04 | $34.39 | 767,700 | $4.10 B |
| 02/04/2025 | $33.81 | $34.37 (1.66%) | $34.39 | $33.78 | 1.69 M | $4.03 B |
| 02/03/2025 | $34.04 | $33.85 (-0.56%) | $34.35 | $33.55 | 1.87 M | $3.97 B |
| 01/31/2025 | $34.80 | $34.01 (-2.27%) | $35.07 | $33.85 | 1.39 M | $3.99 B |
| 01/30/2025 | $34.12 | $34.88 (2.23%) | $34.96 | $34.01 | 1.12 M | $4.09 B |
| 01/29/2025 | $34.61 | $34.06 (-1.59%) | $34.87 | $33.93 | 739,891 | $3.99 B |
| 01/28/2025 | $34.75 | $34.53 (-0.63%) | $35.00 | $34.30 | 2.13 M | $4.05 B |
| 01/27/2025 | $34.22 | $33.89 (-0.96%) | $34.58 | $33.83 | 786,100 | $3.97 B |
| 01/24/2025 | $33.97 | $34.17 (0.59%) | $34.59 | $33.97 | 1.15 M | $4.00 B |
| 01/23/2025 | $33.95 | $34.25 (0.88%) | $34.30 | $33.81 | 578,950 | $4.01 B |
| 01/22/2025 | $34.20 | $33.95 (-0.73%) | $34.50 | $33.93 | 636,059 | $3.98 B |
| 01/21/2025 | $34.01 | $34.20 (0.56%) | $34.50 | $34.00 | 2.16 M | $4.01 B |
| 01/17/2025 | $33.69 | $33.92 (0.68%) | $34.29 | $33.69 | 2.23 M | $3.98 B |
| 01/16/2025 | $33.87 | $33.77 (-0.3%) | $34.13 | $33.76 | 1.53 M | $3.96 B |
| 01/15/2025 | $33.73 | $33.78 (0.15%) | $34.19 | $33.73 | 612,307 | $3.96 B |
| 01/14/2025 | $34.20 | $33.85 (-1.02%) | $34.40 | $33.61 | 1.18 M | $3.97 B |
| 01/13/2025 | $34.05 | $34.13 (0.23%) | $34.41 | $33.87 | 1.04 M | $4.00 B |
| 01/10/2025 | $33.80 | $34.21 (1.21%) | $34.44 | $33.52 | 889,717 | $4.01 B |
| 01/08/2025 | $33.44 | $33.91 (1.41%) | $33.92 | $33.39 | 814,689 | $3.97 B |
| 01/07/2025 | $33.48 | $33.62 (0.42%) | $33.75 | $33.24 | 988,927 | $3.94 B |
| 01/06/2025 | $33.26 | $33.30 (0.12%) | $33.46 | $32.92 | 1.61 M | $3.90 B |
| 01/03/2025 | $33.51 | $33.07 (-1.31%) | $33.67 | $33.06 | 831,914 | $3.88 B |
| 01/02/2025 | $34.30 | $33.54 (-2.22%) | $34.43 | $33.16 | 909,924 | $3.93 B |
| 12/31/2024 | $33.90 | $34.08 (0.53%) | $34.33 | $33.64 | 645,563 | $3.99 B |
| 12/30/2024 | $33.53 | $33.87 (1.01%) | $34.02 | $33.40 | 1.10 M | $3.97 B |
| 12/27/2024 | $33.79 | $33.98 (0.56%) | $34.08 | $33.69 | 506,217 | $3.98 B |
| 12/26/2024 | $33.46 | $33.87 (1.23%) | $34.10 | $33.23 | 823,139 | $3.97 B |
| 12/24/2024 | $33.36 | $33.57 (0.63%) | $33.73 | $33.24 | 578,025 | $3.93 B |
| 12/23/2024 | $33.34 | $33.33 (-0.03%) | $33.41 | $33.02 | 879,300 | $3.91 B |
| 12/20/2024 | $33.17 | $33.26 (0.27%) | $33.55 | $32.80 | 2.27 M | $3.90 B |
| 12/19/2024 | $32.98 | $33.17 (0.58%) | $33.56 | $32.87 | 3.33 M | $3.89 B |
| 12/18/2024 | $33.10 | $32.85 (-0.76%) | $33.75 | $32.34 | 1.29 M | $3.85 B |
| 12/17/2024 | $33.14 | $33.12 (-0.06%) | $33.69 | $32.68 | 1.75 M | $3.88 B |
| 12/16/2024 | $32.89 | $33.46 (1.73%) | $33.63 | $32.53 | 1.76 M | $3.92 B |
| 12/13/2024 | $32.42 | $32.97 (1.7%) | $33.28 | $32.42 | 1.53 M | $3.86 B |
| 12/12/2024 | $32.72 | $32.49 (-0.7%) | $33.02 | $32.49 | 1.31 M | $3.81 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.
