5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
+10.26%
3 MONTH PERFORMANCE
+31.89%
6 MONTH PERFORMANCE
+24.03%
YEAR-TO-DATE PERFORMANCE
+26.78%
1 YEAR PERFORMANCE
+33.03%
Crane Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $188.61 | $192.42 (2.02%) | $192.79 | $188.61 | 220.34 K | $11.04 B |
| 07/01/2025 | $189.23 | $189.64 (0.22%) | $193.35 | $188.17 | 494.10 K | $10.89 B |
| 06/30/2025 | $188.85 | $189.89 (0.55%) | $189.94 | $186.53 | 473.10 K | $10.90 B |
| 06/27/2025 | $188.38 | $188.39 (0.01%) | $189.76 | $186.81 | 420.40 K | $10.81 B |
| 06/26/2025 | $186.37 | $187.85 (0.79%) | $188.59 | $185.50 | 311.90 K | $10.78 B |
| 06/25/2025 | $185.07 | $185.27 (0.11%) | $185.78 | $183.81 | 231.83 K | $10.63 B |
| 06/24/2025 | $185.34 | $184.35 (-0.53%) | $185.81 | $183.25 | 250.35 K | $10.58 B |
| 06/23/2025 | $178.09 | $183.74 (3.17%) | $183.79 | $177.11 | 327.84 K | $10.55 B |
| 06/20/2025 | $179.00 | $178.80 (-0.11%) | $179.65 | $176.06 | 1.14 M | $10.26 B |
| 06/18/2025 | $179.94 | $178.40 (-0.86%) | $180.20 | $178.00 | 428.21 K | $10.24 B |
| 06/17/2025 | $180.40 | $178.95 (-0.8%) | $181.83 | $178.25 | 431.60 K | $10.27 B |
| 06/16/2025 | $183.35 | $182.38 (-0.53%) | $185.21 | $181.83 | 324.43 K | $10.47 B |
| 06/13/2025 | $185.00 | $181.44 (-1.92%) | $186.18 | $180.26 | 288.70 K | $10.41 B |
| 06/12/2025 | $185.00 | $186.83 (0.99%) | $187.35 | $184.72 | 302.71 K | $10.72 B |
| 06/11/2025 | $186.62 | $186.61 (-0.01%) | $188.95 | $185.32 | 410.00 K | $10.71 B |
| 06/10/2025 | $187.98 | $186.67 (-0.7%) | $191.00 | $184.52 | 521.83 K | $10.71 B |
| 06/09/2025 | $178.00 | $185.99 (4.49%) | $186.14 | $178.00 | 589.50 K | $10.68 B |
| 06/06/2025 | $177.36 | $177.68 (0.18%) | $177.75 | $176.00 | 279.20 K | $10.20 B |
| 06/05/2025 | $175.29 | $174.89 (-0.23%) | $175.93 | $173.73 | 209.60 K | $10.04 B |
| 06/04/2025 | $174.50 | $175.12 (0.36%) | $176.43 | $174.50 | 242.30 K | $10.05 B |
| 06/03/2025 | $171.11 | $174.49 (1.98%) | $174.74 | $170.88 | 272.40 K | $10.02 B |
| 06/02/2025 | $171.02 | $170.82 (-0.12%) | $171.97 | $167.84 | 202.60 K | $9.81 B |
| 05/30/2025 | $173.24 | $171.40 (-1.06%) | $173.24 | $170.37 | 229.35 K | $9.84 B |
| 05/29/2025 | $173.71 | $173.27 (-0.25%) | $173.76 | $171.00 | 222.40 K | $9.95 B |
| 05/28/2025 | $173.88 | $172.25 (-0.94%) | $174.40 | $171.65 | 158.30 K | $9.89 B |
| 05/27/2025 | $172.78 | $174.13 (0.78%) | $174.49 | $170.82 | 169.53 K | $10.00 B |
| 05/23/2025 | $167.16 | $170.07 (1.74%) | $171.59 | $167.16 | 217.40 K | $9.76 B |
| 05/22/2025 | $170.54 | $170.71 (0.1%) | $170.78 | $168.88 | 335.40 K | $9.80 B |
| 05/21/2025 | $173.19 | $170.64 (-1.47%) | $173.86 | $170.24 | 239.80 K | $9.79 B |
| 05/20/2025 | $177.99 | $175.21 (-1.56%) | $178.38 | $174.81 | 282.80 K | $10.06 B |
| 05/19/2025 | $175.11 | $177.94 (1.62%) | $179.01 | $173.88 | 219.80 K | $10.21 B |
| 05/16/2025 | $177.03 | $177.89 (0.49%) | $179.20 | $176.75 | 258.05 K | $10.21 B |
| 05/15/2025 | $174.76 | $176.12 (0.78%) | $177.13 | $173.71 | 243.60 K | $10.11 B |
| 05/14/2025 | $176.04 | $175.30 (-0.42%) | $176.47 | $174.46 | 169.82 K | $10.06 B |
| 05/13/2025 | $177.19 | $175.89 (-0.73%) | $177.60 | $175.49 | 178.22 K | $10.10 B |
| 05/12/2025 | $176.84 | $175.35 (-0.84%) | $176.84 | $171.61 | 233.50 K | $10.07 B |
| 05/09/2025 | $170.00 | $169.62 (-0.22%) | $171.06 | $168.13 | 163.82 K | $9.74 B |
| 05/08/2025 | $169.99 | $169.77 (-0.13%) | $172.21 | $168.69 | 226.21 K | $9.74 B |
| 05/07/2025 | $167.95 | $167.45 (-0.3%) | $168.44 | $166.09 | 193.90 K | $9.61 B |
| 05/06/2025 | $165.57 | $166.47 (0.54%) | $167.22 | $164.63 | 221.63 K | $9.56 B |
| 05/05/2025 | $166.24 | $167.31 (0.64%) | $168.10 | $164.99 | 228.65 K | $9.60 B |
| 05/02/2025 | $165.60 | $167.93 (1.41%) | $169.51 | $165.05 | 340.63 K | $9.64 B |
| 05/01/2025 | $163.53 | $163.04 (-0.3%) | $165.44 | $160.49 | 445.60 K | $9.36 B |
| 04/30/2025 | $155.73 | $160.98 (3.37%) | $161.65 | $153.06 | 670.94 K | $9.24 B |
| 04/29/2025 | $160.00 | $158.87 (-0.71%) | $162.36 | $154.76 | 819.56 K | $9.12 B |
| 04/28/2025 | $148.30 | $148.67 (0.25%) | $150.91 | $146.80 | 474.59 K | $8.53 B |
| 04/25/2025 | $149.26 | $148.76 (-0.33%) | $149.47 | $147.01 | 464.43 K | $8.54 B |
| 04/24/2025 | $142.29 | $149.43 (5.02%) | $150.06 | $142.07 | 591.64 K | $8.53 B |
| 04/23/2025 | $144.85 | $142.02 (-1.95%) | $149.98 | $141.51 | 385.40 K | $8.11 B |
| 04/22/2025 | $138.91 | $140.41 (1.08%) | $141.44 | $137.03 | 323.99 K | $8.02 B |
| 04/21/2025 | $140.88 | $136.78 (-2.91%) | $141.19 | $135.47 | 403.98 K | $7.81 B |
| 04/17/2025 | $142.10 | $142.65 (0.39%) | $143.85 | $140.97 | 264.63 K | $8.15 B |
| 04/16/2025 | $140.20 | $141.57 (0.98%) | $141.69 | $138.32 | 460.60 K | $8.08 B |
| 04/15/2025 | $141.48 | $141.93 (0.32%) | $144.80 | $140.99 | 251.71 K | $8.10 B |
| 04/14/2025 | $142.50 | $141.30 (-0.84%) | $143.74 | $139.41 | 356.20 K | $8.07 B |
| 04/11/2025 | $139.92 | $140.89 (0.69%) | $142.51 | $136.23 | 416.00 K | $8.04 B |
| 04/10/2025 | $143.61 | $140.54 (-2.14%) | $145.21 | $136.24 | 393.42 K | $8.02 B |
| 04/09/2025 | $130.66 | $147.80 (13.12%) | $149.74 | $130.66 | 434.20 K | $8.44 B |
| 04/08/2025 | $138.54 | $132.79 (-4.15%) | $140.14 | $130.32 | 355.60 K | $7.58 B |
| 04/07/2025 | $131.96 | $133.05 (0.83%) | $141.78 | $127.04 | 495.84 K | $7.60 B |
| 04/04/2025 | $139.73 | $137.13 (-1.86%) | $141.55 | $133.44 | 534.83 K | $7.83 B |
| 04/03/2025 | $149.40 | $145.87 (-2.36%) | $151.37 | $145.39 | 289.11 K | $8.33 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.
