Spirit Aerosystems Holdings, Inc. Common Stock (SPR)

Last Price39.50

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 19th, 1:38 AM EST

Historical Prices For Spirit Aerosystems Holdings, Inc. Common Stock (SPR)

Date Range:

2025-11-19 - 2026-02-19

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	39.41	0.00	39.50	39.50	0	39.50
12/04/2025	39.74	39.74	38.70	39.41	4,730,186	39.41
12/03/2025	37.57	39.52	36.91	39.50	11,522,300	39.50
12/02/2025	36.93	37.67	36.51	37.54	2,931,386	37.54
12/01/2025	36.65	36.80	35.80	35.85	1,409,315	35.85
11/28/2025	36.28	36.74	36.09	36.73	597,745	36.73
11/26/2025	35.59	36.45	35.50	36.13	864,729	36.13
11/25/2025	35.00	35.74	34.66	35.42	1,279,103	35.42
11/24/2025	34.72	35.10	34.62	34.96	2,221,152	34.96
11/21/2025	35.03	35.34	34.71	34.82	1,231,030	34.82
11/20/2025	36.00	36.06	35.21	35.25	1,353,279	35.25
11/19/2025	35.76	35.93	35.23	35.72	2,107,402	35.72