5 DAY PERFORMANCE
+6.35%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
-7.83%
6 MONTH PERFORMANCE
-2.15%
YEAR-TO-DATE PERFORMANCE
+4.25%
1 YEAR PERFORMANCE
+12.99%
Crane Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $155.73 | $158.16 (1.56%) | $158.67 | $153.69 | 262,872 | $9.04 B |
| 04/29/2025 | $160.00 | $158.87 (-0.71%) | $162.36 | $154.76 | 819,279 | $9.12 B |
| 04/28/2025 | $148.30 | $148.67 (0.25%) | $150.91 | $146.80 | 474,591 | $8.53 B |
| 04/25/2025 | $149.26 | $148.76 (-0.33%) | $149.47 | $147.01 | 464,427 | $8.54 B |
| 04/24/2025 | $142.29 | $149.43 (5.02%) | $150.06 | $142.07 | 591,636 | $8.53 B |
| 04/23/2025 | $144.85 | $142.02 (-1.95%) | $149.98 | $141.51 | 385,400 | $8.11 B |
| 04/22/2025 | $138.91 | $140.41 (1.08%) | $141.44 | $137.03 | 323,988 | $8.02 B |
| 04/21/2025 | $140.88 | $136.78 (-2.91%) | $141.19 | $135.47 | 403,977 | $7.81 B |
| 04/17/2025 | $142.10 | $142.65 (0.39%) | $143.85 | $140.97 | 264,630 | $8.15 B |
| 04/16/2025 | $140.20 | $141.57 (0.98%) | $141.69 | $138.32 | 460,600 | $8.08 B |
| 04/15/2025 | $141.48 | $141.93 (0.32%) | $144.80 | $140.99 | 251,710 | $8.10 B |
| 04/14/2025 | $142.50 | $141.30 (-0.84%) | $143.74 | $139.41 | 356,200 | $8.07 B |
| 04/11/2025 | $139.92 | $140.89 (0.69%) | $142.51 | $136.23 | 416,000 | $8.04 B |
| 04/10/2025 | $143.61 | $140.54 (-2.14%) | $145.21 | $136.24 | 393,420 | $8.02 B |
| 04/09/2025 | $130.66 | $147.80 (13.12%) | $149.74 | $130.66 | 434,200 | $8.44 B |
| 04/08/2025 | $138.54 | $132.79 (-4.15%) | $140.14 | $130.32 | 355,600 | $7.58 B |
| 04/07/2025 | $131.96 | $133.05 (0.83%) | $141.78 | $127.04 | 495,844 | $7.60 B |
| 04/04/2025 | $139.73 | $137.13 (-1.86%) | $141.55 | $133.44 | 534,825 | $7.83 B |
| 04/03/2025 | $149.40 | $145.87 (-2.36%) | $151.37 | $145.39 | 289,105 | $8.33 B |
| 04/02/2025 | $151.93 | $157.58 (3.72%) | $157.86 | $151.93 | 336,192 | $9.00 B |
| 04/01/2025 | $153.35 | $154.93 (1.03%) | $155.60 | $151.28 | 328,800 | $8.85 B |
| 03/31/2025 | $149.29 | $153.18 (2.61%) | $155.06 | $147.31 | 328,000 | $8.75 B |
| 03/28/2025 | $156.04 | $152.02 (-2.58%) | $156.83 | $150.59 | 209,421 | $8.68 B |
| 03/27/2025 | $155.91 | $155.91 (0%) | $157.39 | $153.30 | 335,142 | $8.90 B |
| 03/26/2025 | $161.44 | $156.07 (-3.33%) | $161.47 | $155.68 | 290,108 | $8.91 B |
| 03/25/2025 | $159.37 | $160.39 (0.64%) | $161.04 | $158.33 | 225,500 | $9.16 B |
| 03/24/2025 | $155.51 | $158.69 (2.04%) | $159.46 | $155.51 | 252,721 | $9.06 B |
| 03/21/2025 | $151.57 | $152.73 (0.77%) | $152.93 | $150.41 | 1.79 M | $8.72 B |
| 03/20/2025 | $152.69 | $153.17 (0.31%) | $154.92 | $152.53 | 247,400 | $8.75 B |
| 03/19/2025 | $151.93 | $154.89 (1.95%) | $155.32 | $151.48 | 358,200 | $8.84 B |
| 03/18/2025 | $153.65 | $151.65 (-1.3%) | $153.65 | $150.41 | 307,007 | $8.66 B |
| 03/17/2025 | $153.42 | $154.44 (0.66%) | $155.58 | $152.62 | 440,900 | $8.82 B |
| 03/14/2025 | $152.57 | $155.29 (1.78%) | $156.11 | $151.76 | 273,103 | $8.87 B |
| 03/13/2025 | $153.59 | $150.77 (-1.84%) | $155.09 | $149.41 | 300,300 | $8.61 B |
| 03/12/2025 | $157.51 | $154.32 (-2.03%) | $161.62 | $154.20 | 289,341 | $8.81 B |
| 03/11/2025 | $153.00 | $155.22 (1.45%) | $157.66 | $151.36 | 388,770 | $8.86 B |
| 03/10/2025 | $150.32 | $153.50 (2.12%) | $155.85 | $149.89 | 614,200 | $8.76 B |
| 03/07/2025 | $151.40 | $154.08 (1.77%) | $155.13 | $149.64 | 372,401 | $8.80 B |
| 03/06/2025 | $151.00 | $151.59 (0.39%) | $154.76 | $150.49 | 240,440 | $8.66 B |
| 03/05/2025 | $153.38 | $154.52 (0.74%) | $154.92 | $151.83 | 161,500 | $8.82 B |
| 03/04/2025 | $153.84 | $152.13 (-1.11%) | $154.76 | $149.87 | 270,739 | $8.69 B |
| 03/03/2025 | $164.64 | $156.79 (-4.77%) | $164.64 | $155.57 | 284,901 | $8.95 B |
| 02/28/2025 | $159.72 | $162.99 (2.05%) | $163.16 | $157.22 | 285,900 | $9.31 B |
| 02/27/2025 | $162.96 | $160.64 (-1.42%) | $163.76 | $160.37 | 141,600 | $9.17 B |
| 02/26/2025 | $161.91 | $163.02 (0.69%) | $165.14 | $161.91 | 207,100 | $9.31 B |
| 02/25/2025 | $162.23 | $161.50 (-0.45%) | $163.57 | $159.99 | 278,000 | $9.22 B |
| 02/24/2025 | $165.51 | $162.07 (-2.08%) | $166.47 | $161.81 | 197,600 | $9.29 B |
| 02/21/2025 | $172.91 | $165.03 (-4.56%) | $172.91 | $164.58 | 494,520 | $9.46 B |
| 02/20/2025 | $173.50 | $171.50 (-1.15%) | $173.50 | $168.97 | 163,500 | $9.83 B |
| 02/19/2025 | $171.70 | $173.57 (1.09%) | $173.67 | $171.12 | 250,900 | $9.95 B |
| 02/18/2025 | $172.54 | $172.60 (0.03%) | $173.37 | $169.50 | 201,228 | $9.89 B |
| 02/14/2025 | $170.00 | $171.49 (0.88%) | $172.28 | $168.49 | 221,000 | $9.83 B |
| 02/13/2025 | $170.38 | $168.62 (-1.03%) | $170.65 | $167.88 | 135,746 | $9.66 B |
| 02/12/2025 | $169.61 | $170.10 (0.29%) | $171.87 | $169.10 | 190,443 | $9.75 B |
| 02/11/2025 | $171.55 | $172.00 (0.26%) | $173.27 | $169.34 | 316,821 | $9.86 B |
| 02/10/2025 | $173.95 | $173.50 (-0.26%) | $173.95 | $171.40 | 152,000 | $9.94 B |
| 02/07/2025 | $173.22 | $172.15 (-0.62%) | $173.50 | $171.33 | 329,700 | $9.86 B |
| 02/06/2025 | $173.83 | $172.79 (-0.6%) | $174.06 | $170.57 | 188,200 | $9.90 B |
| 02/05/2025 | $172.76 | $173.23 (0.27%) | $174.32 | $170.68 | 202,731 | $9.93 B |
| 02/04/2025 | $168.64 | $171.23 (1.54%) | $171.51 | $167.93 | 172,107 | $9.81 B |
| 02/03/2025 | $167.52 | $169.31 (1.07%) | $171.63 | $166.02 | 228,610 | $9.70 B |
| 01/31/2025 | $172.43 | $170.32 (-1.22%) | $172.43 | $169.51 | 344,313 | $9.76 B |
| 01/30/2025 | $174.84 | $171.64 (-1.83%) | $176.83 | $170.44 | 296,600 | $9.83 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.
