5 DAY PERFORMANCE
-2.53%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
+15.13%
6 MONTH PERFORMANCE
+14.19%
YEAR-TO-DATE PERFORMANCE
+27.41%
1 YEAR PERFORMANCE
+32.60%
Crane Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/01/2025 | $192.24 | $193.49 (0.65%) | $193.98 | $189.10 | 194.74 K | $11.11 B |
| 07/31/2025 | $195.55 | $195.77 (0.11%) | $197.40 | $193.46 | 214.20 K | $11.24 B |
| 07/30/2025 | $198.35 | $195.93 (-1.22%) | $201.23 | $194.34 | 285.43 K | $11.25 B |
| 07/29/2025 | $194.04 | $198.35 (2.22%) | $203.89 | $194.04 | 603.50 K | $11.39 B |
| 07/28/2025 | $191.49 | $189.98 (-0.79%) | $191.75 | $189.81 | 298.32 K | $10.90 B |
| 07/25/2025 | $189.68 | $190.73 (0.55%) | $191.26 | $188.81 | 270.71 K | $10.95 B |
| 07/24/2025 | $187.96 | $189.17 (0.64%) | $189.53 | $187.30 | 227.33 K | $10.86 B |
| 07/23/2025 | $188.79 | $188.49 (-0.16%) | $189.93 | $187.20 | 103.02 K | $10.82 B |
| 07/22/2025 | $185.59 | $187.03 (0.78%) | $187.70 | $183.40 | 176.70 K | $10.74 B |
| 07/21/2025 | $189.55 | $186.86 (-1.42%) | $190.25 | $186.63 | 149.80 K | $10.73 B |
| 07/18/2025 | $189.62 | $189.12 (-0.26%) | $189.71 | $187.39 | 112.90 K | $10.86 B |
| 07/17/2025 | $187.40 | $189.32 (1.02%) | $190.89 | $187.40 | 172.40 K | $10.87 B |
| 07/16/2025 | $185.69 | $187.43 (0.94%) | $187.86 | $183.50 | 203.60 K | $10.76 B |
| 07/15/2025 | $188.22 | $185.75 (-1.31%) | $190.74 | $185.50 | 215.10 K | $10.66 B |
| 07/14/2025 | $184.89 | $187.85 (1.6%) | $188.13 | $183.90 | 309.40 K | $10.78 B |
| 07/11/2025 | $185.89 | $184.89 (-0.54%) | $186.70 | $184.39 | 226.54 K | $10.61 B |
| 07/10/2025 | $191.00 | $186.84 (-2.18%) | $192.72 | $181.48 | 524.50 K | $10.72 B |
| 07/09/2025 | $192.25 | $191.10 (-0.6%) | $193.41 | $190.41 | 193.93 K | $10.97 B |
| 07/08/2025 | $191.42 | $191.52 (0.05%) | $195.00 | $190.48 | 233.92 K | $10.99 B |
| 07/07/2025 | $193.00 | $191.15 (-0.96%) | $194.37 | $190.64 | 296.60 K | $10.97 B |
| 07/03/2025 | $192.42 | $193.16 (0.38%) | $194.06 | $192.00 | 89.70 K | $11.09 B |
| 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 |
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.
