5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
-4.84%
YEAR-TO-DATE PERFORMANCE
+9.53%
StandardAero, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $26.91 | $27.11 (0.74%) | $27.42 | $26.90 | 1.23 M | $8.87 B |
| 04/30/2025 | $26.61 | $27.02 (1.54%) | $27.09 | $26.20 | 1.12 M | $8.84 B |
| 04/29/2025 | $26.67 | $26.93 (0.97%) | $27.09 | $26.52 | 3.23 M | $8.81 B |
| 04/28/2025 | $26.59 | $26.78 (0.71%) | $26.83 | $26.25 | 953,800 | $8.76 B |
| 04/25/2025 | $26.34 | $26.48 (0.53%) | $26.52 | $26.00 | 1.24 M | $8.86 B |
| 04/24/2025 | $25.51 | $26.26 (2.94%) | $26.47 | $25.35 | 752,137 | $8.78 B |
| 04/23/2025 | $25.60 | $25.54 (-0.23%) | $26.20 | $25.21 | 1.84 M | $8.54 B |
| 04/22/2025 | $24.44 | $24.87 (1.76%) | $24.91 | $24.24 | 1.29 M | $8.32 B |
| 04/21/2025 | $25.27 | $24.22 (-4.16%) | $25.51 | $24.05 | 2.79 M | $8.10 B |
| 04/17/2025 | $25.49 | $25.48 (-0.04%) | $25.92 | $25.27 | 1.30 M | $8.52 B |
| 04/16/2025 | $25.66 | $25.26 (-1.56%) | $25.73 | $25.04 | 2.21 M | $8.45 B |
| 04/15/2025 | $25.18 | $25.62 (1.75%) | $25.66 | $25.18 | 1.95 M | $8.57 B |
| 04/14/2025 | $24.91 | $25.05 (0.56%) | $25.19 | $24.59 | 2.04 M | $8.38 B |
| 04/11/2025 | $24.72 | $24.50 (-0.89%) | $24.90 | $23.91 | 2.66 M | $8.19 B |
| 04/10/2025 | $24.86 | $24.53 (-1.33%) | $25.04 | $23.91 | 3.07 M | $8.20 B |
| 04/09/2025 | $22.04 | $25.27 (14.66%) | $25.68 | $22.00 | 6.03 M | $8.45 B |
| 04/08/2025 | $23.82 | $22.23 (-6.68%) | $23.93 | $21.85 | 3.27 M | $7.44 B |
| 04/07/2025 | $22.17 | $22.56 (1.76%) | $23.68 | $21.31 | 5.36 M | $7.55 B |
| 04/04/2025 | $24.58 | $23.13 (-5.9%) | $24.86 | $23.05 | 8.42 M | $7.74 B |
| 04/03/2025 | $26.48 | $25.60 (-3.32%) | $26.71 | $24.98 | 4.87 M | $8.56 B |
| 04/02/2025 | $26.50 | $27.19 (2.6%) | $27.35 | $26.29 | 4.59 M | $9.09 B |
| 04/01/2025 | $27.03 | $26.81 (-0.81%) | $27.19 | $26.44 | 4.20 M | $8.97 B |
| 03/31/2025 | $26.76 | $26.64 (-0.45%) | $27.13 | $26.21 | 4.35 M | $8.91 B |
| 03/28/2025 | $28.02 | $27.18 (-3%) | $28.16 | $27.14 | 7.99 M | $9.09 B |
| 03/27/2025 | $27.89 | $28.04 (0.54%) | $28.29 | $27.50 | 8.73 M | $9.38 B |
| 03/26/2025 | $28.25 | $27.74 (-1.81%) | $28.51 | $27.74 | 19.16 M | $9.28 B |
| 03/25/2025 | $28.51 | $29.32 (2.84%) | $29.99 | $28.20 | 2.80 M | $9.81 B |
| 03/24/2025 | $27.64 | $28.74 (3.98%) | $28.92 | $27.25 | 1.91 M | $9.61 B |
| 03/21/2025 | $29.11 | $28.59 (-1.79%) | $29.20 | $28.39 | 6.67 M | $9.56 B |
| 03/20/2025 | $28.86 | $29.13 (0.94%) | $29.59 | $28.72 | 1.41 M | $9.74 B |
| 03/19/2025 | $28.74 | $29.09 (1.22%) | $29.16 | $28.51 | 1.76 M | $9.73 B |
| 03/18/2025 | $28.92 | $28.74 (-0.62%) | $29.04 | $28.38 | 1.30 M | $9.61 B |
| 03/17/2025 | $28.62 | $28.89 (0.94%) | $29.16 | $28.50 | 1.44 M | $9.66 B |
| 03/14/2025 | $28.96 | $28.62 (-1.17%) | $29.61 | $28.36 | 1.78 M | $9.57 B |
| 03/13/2025 | $28.28 | $28.98 (2.48%) | $29.11 | $28.00 | 1.66 M | $9.69 B |
| 03/12/2025 | $28.86 | $28.06 (-2.77%) | $28.86 | $27.44 | 2.06 M | $9.38 B |
| 03/11/2025 | $25.82 | $28.54 (10.53%) | $28.92 | $25.81 | 3.53 M | $9.55 B |
| 03/10/2025 | $26.44 | $26.30 (-0.53%) | $26.99 | $25.92 | 2.01 M | $8.80 B |
| 03/07/2025 | $26.50 | $26.85 (1.32%) | $26.99 | $25.66 | 1.48 M | $8.98 B |
| 03/06/2025 | $27.00 | $26.64 (-1.33%) | $27.28 | $26.52 | 1.84 M | $8.91 B |
| 03/05/2025 | $26.91 | $27.31 (1.49%) | $27.53 | $26.67 | 969,800 | $9.13 B |
| 03/04/2025 | $27.16 | $26.81 (-1.29%) | $27.55 | $26.63 | 826,626 | $8.97 B |
| 03/03/2025 | $28.22 | $27.26 (-3.4%) | $28.34 | $27.00 | 691,309 | $9.12 B |
| 02/28/2025 | $27.95 | $28.23 (1%) | $28.37 | $27.81 | 2.26 M | $9.44 B |
| 02/27/2025 | $27.35 | $28.03 (2.49%) | $28.06 | $27.11 | 618,710 | $9.37 B |
| 02/26/2025 | $27.19 | $27.15 (-0.15%) | $27.65 | $26.93 | 698,000 | $9.08 B |
| 02/25/2025 | $26.42 | $26.93 (1.93%) | $27.15 | $26.04 | 695,507 | $9.01 B |
| 02/24/2025 | $26.33 | $26.24 (-0.34%) | $26.46 | $25.81 | 511,600 | $8.78 B |
| 02/21/2025 | $27.27 | $26.13 (-4.18%) | $27.38 | $26.13 | 722,737 | $8.74 B |
| 02/20/2025 | $27.01 | $27.23 (0.81%) | $27.30 | $26.72 | 645,900 | $9.11 B |
| 02/19/2025 | $26.99 | $27.10 (0.41%) | $27.23 | $26.64 | 1.92 M | $9.06 B |
| 02/18/2025 | $26.80 | $26.88 (0.3%) | $27.02 | $26.27 | 610,900 | $8.99 B |
| 02/14/2025 | $27.01 | $26.58 (-1.59%) | $27.27 | $25.76 | 968,306 | $8.89 B |
| 02/13/2025 | $28.01 | $26.99 (-3.64%) | $28.05 | $26.82 | 848,837 | $9.03 B |
| 02/12/2025 | $27.31 | $27.81 (1.83%) | $27.93 | $27.21 | 585,300 | $9.30 B |
| 02/11/2025 | $27.22 | $27.59 (1.36%) | $27.72 | $27.04 | 779,823 | $9.23 B |
| 02/10/2025 | $27.34 | $27.35 (0.04%) | $27.46 | $27.03 | 354,622 | $9.15 B |
| 02/07/2025 | $27.30 | $27.42 (0.44%) | $27.68 | $27.00 | 789,900 | $9.17 B |
| 02/06/2025 | $27.38 | $27.05 (-1.21%) | $27.38 | $26.66 | 966,900 | $9.05 B |
| 02/05/2025 | $27.36 | $27.17 (-0.69%) | $27.97 | $26.98 | 866,901 | $9.09 B |
| 02/04/2025 | $27.06 | $27.05 (-0.04%) | $27.40 | $26.88 | 1.20 M | $9.05 B |
| 02/03/2025 | $26.21 | $27.10 (3.4%) | $27.40 | $26.11 | 1.00 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.
