5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
+4.39%
3 MONTH PERFORMANCE
+8.71%
6 MONTH PERFORMANCE
+11.06%
YEAR-TO-DATE PERFORMANCE
+7.88%
1 YEAR PERFORMANCE
+14.17%
StandardAero, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $30.38 | $30.94 (1.84%) | $31.20 | $30.26 | 4.54 M | $10.16 B |
| 01/30/2026 | $30.90 | $30.89 (-0.03%) | $31.24 | $30.77 | 6.01 M | $10.15 B |
| 01/29/2026 | $31.93 | $31.18 (-2.35%) | $32.21 | $31.10 | 18.90 M | $10.24 B |
| 01/28/2026 | $31.94 | $31.59 (-1.1%) | $32.18 | $31.54 | 22.71 M | $10.38 B |
| 01/27/2026 | $33.01 | $33.12 (0.33%) | $33.46 | $32.69 | 1.33 M | $10.88 B |
| 01/26/2026 | $32.99 | $32.72 (-0.82%) | $33.05 | $32.27 | 1.91 M | $10.75 B |
| 01/23/2026 | $32.45 | $32.97 (1.6%) | $33.07 | $32.33 | 3.23 M | $10.83 B |
| 01/22/2026 | $31.98 | $32.35 (1.16%) | $32.43 | $31.75 | 3.11 M | $10.63 B |
| 01/21/2026 | $32.18 | $31.93 (-0.78%) | $32.49 | $31.22 | 21.68 M | $10.49 B |
| 01/20/2026 | $34.43 | $32.03 (-6.97%) | $34.48 | $32.00 | 7.76 M | $10.52 B |
| 01/16/2026 | $32.50 | $32.48 (-0.06%) | $32.70 | $32.11 | 2.43 M | $10.67 B |
| 01/15/2026 | $32.80 | $32.55 (-0.76%) | $32.97 | $32.41 | 1.80 M | $10.69 B |
| 01/14/2026 | $32.44 | $32.43 (-0.03%) | $32.69 | $31.83 | 1.54 M | $10.65 B |
| 01/13/2026 | $32.00 | $32.43 (1.34%) | $32.61 | $32.00 | 2.16 M | $10.65 B |
| 01/12/2026 | $30.77 | $31.88 (3.61%) | $32.08 | $30.77 | 1.93 M | $10.47 B |
| 01/09/2026 | $30.78 | $30.78 (0%) | $31.36 | $30.51 | 1.34 M | $10.11 B |
| 01/08/2026 | $30.59 | $30.64 (0.16%) | $31.05 | $30.02 | 1.79 M | $10.06 B |
| 01/07/2026 | $30.38 | $30.36 (-0.07%) | $30.76 | $30.00 | 1.63 M | $9.97 B |
| 01/06/2026 | $30.35 | $30.38 (0.1%) | $30.70 | $30.02 | 3.09 M | $9.98 B |
| 01/05/2026 | $30.00 | $30.37 (1.23%) | $30.50 | $29.79 | 2.59 M | $9.97 B |
| 01/02/2026 | $28.81 | $29.64 (2.88%) | $29.76 | $28.62 | 1.47 M | $9.74 B |
| 12/31/2025 | $28.97 | $28.68 (-1%) | $28.97 | $28.51 | 1.53 M | $9.42 B |
| 12/30/2025 | $29.05 | $28.79 (-0.9%) | $29.05 | $28.65 | 1.84 M | $9.46 B |
| 12/29/2025 | $29.13 | $29.00 (-0.45%) | $29.22 | $28.82 | 872.03 K | $9.52 B |
| 12/26/2025 | $29.39 | $29.16 (-0.78%) | $29.50 | $29.10 | 627.10 K | $9.58 B |
| 12/24/2025 | $29.60 | $29.41 (-0.64%) | $29.60 | $29.24 | 496.10 K | $9.66 B |
| 12/23/2025 | $29.36 | $29.40 (0.14%) | $29.65 | $29.23 | 878.38 K | $9.66 B |
| 12/22/2025 | $28.80 | $29.54 (2.57%) | $29.55 | $28.58 | 1.30 M | $9.70 B |
| 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 |
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.
