5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+13.82%
3 MONTH PERFORMANCE
+3.95%
6 MONTH PERFORMANCE
-3.57%
YEAR-TO-DATE PERFORMANCE
+15.79%
1 YEAR PERFORMANCE
+14.63%
StandardAero, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $28.05 | $28.66 (2.17%) | $28.83 | $28.05 | 2.79 M | $9.41 B |
| 12/18/2025 | $27.45 | $27.93 (1.75%) | $28.23 | $27.36 | 1.71 M | $9.17 B |
| 12/17/2025 | $27.23 | $27.10 (-0.48%) | $27.79 | $26.90 | 1.79 M | $8.90 B |
| 12/16/2025 | $27.28 | $27.42 (0.51%) | $27.66 | $26.98 | 1.06 M | $9.01 B |
| 12/15/2025 | $28.10 | $27.40 (-2.49%) | $28.10 | $27.12 | 1.25 M | $9.00 B |
| 12/12/2025 | $27.53 | $27.80 (0.98%) | $28.10 | $27.28 | 2.02 M | $9.13 B |
| 12/11/2025 | $27.39 | $27.51 (0.44%) | $27.79 | $27.11 | 954.42 K | $9.04 B |
| 12/10/2025 | $28.00 | $27.41 (-2.11%) | $28.13 | $26.65 | 2.13 M | $9.00 B |
| 12/09/2025 | $26.71 | $26.84 (0.49%) | $27.26 | $26.66 | 1.83 M | $8.82 B |
| 12/08/2025 | $26.67 | $26.60 (-0.26%) | $26.89 | $26.44 | 2.14 M | $8.74 B |
| 12/05/2025 | $26.57 | $26.56 (-0.04%) | $26.65 | $26.02 | 1.23 M | $8.72 B |
| 12/04/2025 | $26.00 | $26.61 (2.35%) | $26.77 | $25.86 | 1.25 M | $8.74 B |
| 12/03/2025 | $25.46 | $25.89 (1.69%) | $25.89 | $25.31 | 1.71 M | $8.50 B |
| 12/02/2025 | $25.40 | $25.47 (0.28%) | $25.72 | $25.26 | 1.08 M | $8.37 B |
| 12/01/2025 | $25.87 | $25.13 (-2.86%) | $25.92 | $25.07 | 1.36 M | $8.25 B |
| 11/28/2025 | $25.84 | $26.12 (1.08%) | $26.15 | $25.46 | 561.80 K | $8.58 B |
| 11/26/2025 | $25.22 | $25.64 (1.67%) | $25.74 | $25.21 | 1.33 M | $8.42 B |
| 11/25/2025 | $24.94 | $25.15 (0.84%) | $25.34 | $24.76 | 1.47 M | $8.26 B |
| 11/24/2025 | $24.70 | $25.05 (1.42%) | $25.09 | $24.55 | 1.21 M | $8.23 B |
| 11/21/2025 | $24.27 | $24.74 (1.94%) | $24.86 | $23.97 | 1.40 M | $8.13 B |
| 11/20/2025 | $25.68 | $24.27 (-5.49%) | $25.80 | $24.24 | 1.17 M | $7.97 B |
| 11/19/2025 | $24.70 | $25.19 (1.98%) | $25.32 | $24.37 | 1.76 M | $8.27 B |
| 11/18/2025 | $24.66 | $24.49 (-0.69%) | $24.98 | $24.25 | 1.47 M | $8.04 B |
| 11/17/2025 | $25.47 | $24.66 (-3.18%) | $25.66 | $24.51 | 2.16 M | $8.10 B |
| 11/14/2025 | $25.00 | $25.62 (2.48%) | $25.70 | $24.79 | 2.13 M | $8.41 B |
| 11/13/2025 | $26.36 | $25.58 (-2.96%) | $26.77 | $25.42 | 1.59 M | $8.40 B |
| 11/12/2025 | $27.14 | $26.36 (-2.87%) | $27.51 | $26.25 | 1.36 M | $8.66 B |
| 11/11/2025 | $28.12 | $27.27 (-3.02%) | $28.37 | $27.06 | 2.32 M | $8.96 B |
| 11/10/2025 | $27.09 | $27.54 (1.66%) | $27.64 | $26.90 | 2.37 M | $9.05 B |
| 11/07/2025 | $26.58 | $26.84 (0.98%) | $26.85 | $26.01 | 2.52 M | $8.82 B |
| 11/06/2025 | $27.21 | $26.84 (-1.36%) | $27.39 | $26.73 | 998.32 K | $8.82 B |
| 11/05/2025 | $27.07 | $27.29 (0.81%) | $27.50 | $26.87 | 1.45 M | $8.96 B |
| 11/04/2025 | $27.88 | $27.50 (-1.36%) | $28.37 | $27.44 | 3.48 M | $9.03 B |
| 11/03/2025 | $28.88 | $28.46 (-1.45%) | $29.00 | $27.98 | 1.38 M | $9.35 B |
| 10/31/2025 | $28.53 | $28.89 (1.26%) | $29.01 | $28.37 | 1.40 M | $9.49 B |
| 10/30/2025 | $28.53 | $28.55 (0.07%) | $29.20 | $28.32 | 1.54 M | $9.38 B |
| 10/29/2025 | $28.46 | $28.63 (0.6%) | $28.85 | $28.16 | 1.39 M | $9.40 B |
| 10/28/2025 | $29.09 | $28.53 (-1.93%) | $29.09 | $28.24 | 1.64 M | $9.37 B |
| 10/27/2025 | $29.17 | $28.86 (-1.06%) | $29.31 | $28.70 | 1.68 M | $9.48 B |
| 10/24/2025 | $29.13 | $28.94 (-0.65%) | $29.39 | $28.85 | 1.95 M | $9.51 B |
| 10/23/2025 | $27.95 | $28.93 (3.51%) | $29.03 | $27.84 | 1.49 M | $9.50 B |
| 10/22/2025 | $28.33 | $27.98 (-1.24%) | $28.52 | $27.87 | 1.25 M | $9.19 B |
| 10/21/2025 | $27.70 | $28.40 (2.53%) | $28.46 | $27.70 | 1.18 M | $9.33 B |
| 10/20/2025 | $27.45 | $27.57 (0.44%) | $27.75 | $27.20 | 1.33 M | $9.06 B |
| 10/17/2025 | $27.62 | $27.28 (-1.23%) | $27.94 | $26.90 | 1.68 M | $8.96 B |
| 10/16/2025 | $28.61 | $27.90 (-2.48%) | $28.74 | $27.71 | 2.28 M | $9.16 B |
| 10/15/2025 | $29.14 | $28.33 (-2.78%) | $29.64 | $27.72 | 2.68 M | $9.30 B |
| 10/14/2025 | $27.61 | $28.64 (3.73%) | $28.88 | $27.11 | 2.31 M | $9.41 B |
| 10/13/2025 | $26.75 | $27.51 (2.84%) | $28.32 | $26.32 | 3.44 M | $9.04 B |
| 10/10/2025 | $27.09 | $26.42 (-2.47%) | $27.22 | $26.23 | 1.37 M | $8.68 B |
| 10/09/2025 | $27.18 | $26.79 (-1.43%) | $27.29 | $26.65 | 1.01 M | $8.80 B |
| 10/08/2025 | $26.60 | $27.17 (2.14%) | $27.19 | $26.55 | 919.33 K | $8.92 B |
| 10/07/2025 | $26.56 | $26.55 (-0.04%) | $26.80 | $26.23 | 1.17 M | $8.72 B |
| 10/06/2025 | $26.71 | $26.51 (-0.75%) | $26.91 | $26.49 | 1.31 M | $8.71 B |
| 10/03/2025 | $27.38 | $26.60 (-2.85%) | $27.38 | $26.56 | 1.25 M | $8.74 B |
| 10/02/2025 | $27.44 | $27.34 (-0.36%) | $27.67 | $27.07 | 3.27 M | $8.98 B |
| 10/01/2025 | $27.00 | $27.45 (1.67%) | $27.60 | $27.00 | 5.05 M | $9.02 B |
| 09/30/2025 | $26.49 | $27.29 (3.02%) | $27.42 | $26.42 | 2.63 M | $8.96 B |
| 09/29/2025 | $26.94 | $26.46 (-1.78%) | $26.95 | $26.33 | 2.17 M | $8.69 B |
| 09/26/2025 | $26.52 | $26.73 (0.79%) | $26.99 | $26.39 | 1.74 M | $8.78 B |
| 09/25/2025 | $25.99 | $26.21 (0.85%) | $26.31 | $25.77 | 1.24 M | $8.61 B |
| 09/24/2025 | $27.24 | $26.18 (-3.89%) | $27.40 | $26.17 | 1.41 M | $8.60 B |
| 09/23/2025 | $27.88 | $26.92 (-3.44%) | $28.35 | $26.89 | 1.74 M | $8.84 B |
| 09/22/2025 | $27.54 | $27.78 (0.87%) | $27.84 | $27.38 | 1.16 M | $9.12 B |
| 09/19/2025 | $28.00 | $27.58 (-1.5%) | $28.00 | $27.43 | 3.09 M | $9.06 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.
