5 DAY PERFORMANCE
+7.32%
1 MONTH PERFORMANCE
+9.50%
3 MONTH PERFORMANCE
-4.27%
6 MONTH PERFORMANCE
+4.31%
YEAR-TO-DATE PERFORMANCE
+15.67%
1 YEAR PERFORMANCE
+19.64%
Spirit AeroSystems Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $39.74 | $39.41 (-0.83%) | $39.74 | $38.71 | 4.73 M | $4.63 B |
| 12/03/2025 | $37.57 | $39.50 (5.14%) | $39.52 | $36.91 | 11.52 M | $4.65 B |
| 12/02/2025 | $36.93 | $37.54 (1.65%) | $37.67 | $36.51 | 2.93 M | $4.41 B |
| 12/01/2025 | $36.65 | $35.85 (-2.18%) | $36.80 | $35.80 | 1.41 M | $4.22 B |
| 11/28/2025 | $36.28 | $36.73 (1.24%) | $36.74 | $36.09 | 597.75 K | $4.32 B |
| 11/26/2025 | $35.59 | $36.13 (1.52%) | $36.45 | $35.50 | 864.73 K | $4.25 B |
| 11/25/2025 | $35.00 | $35.42 (1.2%) | $35.74 | $34.66 | 1.28 M | $4.17 B |
| 11/24/2025 | $34.72 | $34.96 (0.69%) | $35.10 | $34.62 | 1.70 M | $4.11 B |
| 11/21/2025 | $35.03 | $34.82 (-0.6%) | $35.34 | $34.71 | 1.23 M | $4.09 B |
| 11/20/2025 | $36.00 | $35.25 (-2.08%) | $36.06 | $35.21 | 1.35 M | $4.15 B |
| 11/19/2025 | $35.76 | $35.72 (-0.11%) | $35.93 | $35.23 | 2.11 M | $4.20 B |
| 11/18/2025 | $36.06 | $35.87 (-0.53%) | $36.31 | $35.76 | 806.82 K | $4.22 B |
| 11/17/2025 | $36.49 | $36.10 (-1.07%) | $36.54 | $35.77 | 993.30 K | $4.25 B |
| 11/14/2025 | $36.15 | $36.60 (1.24%) | $36.77 | $36.14 | 1.59 M | $4.30 B |
| 11/13/2025 | $36.11 | $36.34 (0.64%) | $36.44 | $35.95 | 1.16 M | $4.27 B |
| 11/12/2025 | $35.86 | $36.14 (0.78%) | $36.16 | $35.51 | 811.61 K | $4.25 B |
| 11/11/2025 | $35.75 | $35.85 (0.28%) | $35.99 | $35.46 | 1.29 M | $4.22 B |
| 11/10/2025 | $35.70 | $35.63 (-0.2%) | $35.75 | $35.23 | 1.46 M | $4.19 B |
| 11/07/2025 | $35.66 | $35.60 (-0.17%) | $35.76 | $35.17 | 1.44 M | $4.19 B |
| 11/06/2025 | $35.65 | $35.65 (0%) | $36.24 | $35.38 | 1.24 M | $4.19 B |
| 11/05/2025 | $35.82 | $35.65 (-0.47%) | $36.26 | $35.63 | 1.62 M | $4.19 B |
| 11/04/2025 | $36.12 | $36.00 (-0.33%) | $36.33 | $35.92 | 1.19 M | $4.23 B |
| 11/03/2025 | $36.25 | $36.49 (0.66%) | $36.89 | $35.56 | 2.01 M | $4.29 B |
| 10/31/2025 | $36.30 | $36.69 (1.07%) | $37.00 | $36.11 | 2.17 M | $4.32 B |
| 10/30/2025 | $37.97 | $36.33 (-4.32%) | $37.97 | $36.18 | 2.60 M | $4.28 B |
| 10/29/2025 | $39.47 | $38.08 (-3.52%) | $39.47 | $37.90 | 1.36 M | $4.48 B |
| 10/28/2025 | $39.73 | $39.74 (0.03%) | $40.19 | $39.64 | 431.90 K | $4.68 B |
| 10/27/2025 | $39.74 | $39.68 (-0.15%) | $39.84 | $39.42 | 973.60 K | $4.67 B |
| 10/24/2025 | $39.39 | $39.48 (0.23%) | $39.59 | $39.08 | 969.70 K | $4.65 B |
| 10/23/2025 | $38.81 | $38.90 (0.23%) | $39.17 | $38.80 | 586.10 K | $4.58 B |
| 10/22/2025 | $38.77 | $38.56 (-0.54%) | $38.90 | $38.27 | 623.70 K | $4.54 B |
| 10/21/2025 | $39.09 | $38.82 (-0.69%) | $39.09 | $38.64 | 768.70 K | $4.57 B |
| 10/20/2025 | $38.70 | $38.90 (0.52%) | $39.10 | $38.60 | 596.10 K | $4.58 B |
| 10/17/2025 | $38.09 | $38.33 (0.63%) | $38.59 | $38.04 | 861.97 K | $4.51 B |
| 10/16/2025 | $38.55 | $38.21 (-0.88%) | $38.70 | $37.94 | 1.02 M | $4.50 B |
| 10/15/2025 | $38.73 | $38.56 (-0.44%) | $38.85 | $38.20 | 842.85 K | $4.54 B |
| 10/14/2025 | $38.52 | $38.67 (0.39%) | $39.24 | $38.25 | 550.32 K | $4.55 B |
| 10/13/2025 | $38.23 | $38.89 (1.73%) | $38.89 | $38.23 | 339.54 K | $4.58 B |
| 10/10/2025 | $38.65 | $38.02 (-1.63%) | $38.93 | $37.87 | 873.30 K | $4.47 B |
| 10/09/2025 | $40.29 | $38.65 (-4.07%) | $40.29 | $38.58 | 1.13 M | $4.55 B |
| 10/08/2025 | $39.86 | $40.31 (1.13%) | $40.41 | $39.68 | 573.52 K | $4.74 B |
| 10/07/2025 | $39.51 | $39.58 (0.18%) | $40.10 | $39.26 | 673.60 K | $4.66 B |
| 10/06/2025 | $38.95 | $39.37 (1.08%) | $39.61 | $38.70 | 571.96 K | $4.63 B |
| 10/03/2025 | $39.21 | $38.81 (-1.02%) | $39.32 | $38.65 | 841.84 K | $4.57 B |
| 10/02/2025 | $38.59 | $39.12 (1.37%) | $39.18 | $38.59 | 791.24 K | $4.60 B |
| 10/01/2025 | $38.47 | $38.50 (0.08%) | $38.58 | $38.29 | 1.12 M | $4.53 B |
| 09/30/2025 | $38.83 | $38.60 (-0.59%) | $38.91 | $38.11 | 1.45 M | $4.54 B |
| 09/29/2025 | $39.66 | $38.83 (-2.09%) | $39.98 | $38.66 | 781.92 K | $4.57 B |
| 09/26/2025 | $39.92 | $39.65 (-0.68%) | $40.08 | $39.31 | 806.47 K | $4.67 B |
| 09/25/2025 | $38.39 | $38.36 (-0.08%) | $38.81 | $38.10 | 662.33 K | $4.51 B |
| 09/24/2025 | $38.96 | $38.53 (-1.1%) | $39.07 | $38.53 | 923.70 K | $4.53 B |
| 09/23/2025 | $38.78 | $38.89 (0.28%) | $39.39 | $38.48 | 814.85 K | $4.58 B |
| 09/22/2025 | $38.50 | $38.16 (-0.88%) | $38.53 | $37.99 | 838.28 K | $4.49 B |
| 09/19/2025 | $38.77 | $38.53 (-0.62%) | $38.82 | $38.13 | 3.24 M | $4.53 B |
| 09/18/2025 | $38.33 | $38.60 (0.7%) | $38.80 | $38.22 | 742.11 K | $4.54 B |
| 09/17/2025 | $38.56 | $38.56 (0%) | $39.07 | $38.26 | 956.20 K | $4.54 B |
| 09/16/2025 | $39.02 | $38.61 (-1.05%) | $39.03 | $38.53 | 1.10 M | $4.54 B |
| 09/15/2025 | $38.70 | $38.73 (0.08%) | $39.10 | $38.45 | 1.16 M | $4.56 B |
| 09/12/2025 | $39.43 | $38.70 (-1.85%) | $39.73 | $38.62 | 789.34 K | $4.55 B |
| 09/11/2025 | $40.76 | $39.24 (-3.73%) | $40.90 | $39.24 | 1.06 M | $4.62 B |
| 09/10/2025 | $40.90 | $40.58 (-0.78%) | $41.14 | $40.21 | 693.70 K | $4.78 B |
| 09/09/2025 | $41.01 | $40.87 (-0.34%) | $41.30 | $40.60 | 455.79 K | $4.81 B |
| 09/08/2025 | $40.90 | $41.07 (0.42%) | $41.23 | $40.67 | 967.02 K | $4.83 B |
| 09/05/2025 | $41.32 | $40.84 (-1.16%) | $41.32 | $40.23 | 1.28 M | $4.81 B |
| 09/04/2025 | $41.33 | $41.18 (-0.36%) | $41.42 | $40.87 | 1.20 M | $4.85 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.
