Spirit AeroSystems Holdings, Inc. (SPR) Stock Price History
Historical prices from 2011 to 2025
Loading 10-year price history...
SPR Historical Performance
Short-Term Returns
SPR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Spirit AeroSystems Holdings, Inc. (SPR) trades at $39.50, representing a +10.1% return over the past year. The stock has delivered a -10.3% total return over five years (-2.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $105.20 on January 31, 2018. From this peak, SPR has corrected -62.5%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers TDG (-10.2% 1Y), HXL (+89.5% 1Y), and CW (+99.8% 1Y), SPR has underperformed the peer group average. Compare SPR vs TDG →
SPR Historical Price Data (2025–2025)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-12-06 | 39.14 | 39.63 | 38.77 | 39.50 | 5.77M | 0.00% |
| 2025-12-05 | 39.14 | 39.63 | 38.77 | 39.50 | 11.35M | +0.23% |
| 2025-12-04 | 39.74 | 39.74 | 38.70 | 39.41 | 4.73M | +1.73% |
| 2025-12-03 | 37.57 | 39.03 | 36.91 | 38.74 | 5.46M | +3.20% |
| 2025-12-02 | 36.93 | 37.67 | 36.51 | 37.54 | 2.93M | +4.71% |
| 2025-12-01 | 36.65 | 36.80 | 35.80 | 35.85 | 1.41M | -2.40% |
| 2025-11-28 | 36.28 | 36.74 | 36.09 | 36.73 | 598K | +1.66% |
| 2025-11-26 | 35.59 | 36.45 | 35.50 | 36.13 | 865K | +2.00% |
| 2025-11-25 | 35.00 | 35.74 | 34.66 | 35.42 | 1.28M | +1.32% |
| 2025-11-24 | 34.72 | 35.10 | 34.62 | 34.96 | 1.70M | +0.40% |
| 2025-11-21 | 35.03 | 35.34 | 34.71 | 34.82 | 1.23M | -1.22% |
| 2025-11-20 | 36.00 | 36.06 | 35.21 | 35.25 | 1.35M | -1.32% |
| 2025-11-19 | 35.76 | 35.93 | 35.23 | 35.72 | 2.11M | -0.42% |
| 2025-11-18 | 36.06 | 36.31 | 35.76 | 35.87 | 807K | -0.64% |
| 2025-11-17 | 36.49 | 36.54 | 35.77 | 36.10 | 993K | -1.37% |
| 2025-11-14 | 36.15 | 36.77 | 36.14 | 36.60 | 1.59M | +0.72% |
| 2025-11-13 | 36.11 | 36.44 | 35.95 | 36.34 | 1.16M | +0.55% |
| 2025-11-12 | 35.86 | 36.16 | 35.51 | 36.14 | 812K | +0.81% |
| 2025-11-11 | 35.75 | 35.99 | 35.46 | 35.85 | 1.29M | +0.62% |
| 2025-11-10 | 35.70 | 35.75 | 35.23 | 35.63 | 1.46M | +0.08% |
| 2025-11-07 | 35.66 | 35.76 | 35.17 | 35.60 | 1.44M | -0.14% |
| 2025-11-06 | 35.65 | 36.24 | 35.38 | 35.65 | 1.24M | 0.00% |
| 2025-11-05 | 35.82 | 36.26 | 35.63 | 35.65 | 1.62M | -0.97% |
| 2025-11-04 | 36.12 | 36.33 | 35.92 | 36.00 | 1.19M | -1.34% |
| 2025-11-03 | 36.25 | 36.89 | 35.56 | 36.49 | 2.01M | -0.55% |
| 2025-10-31 | 36.30 | 37.00 | 36.11 | 36.69 | 2.17M | +0.99% |
| 2025-10-30 | 37.97 | 37.97 | 36.18 | 36.33 | 2.60M | -4.60% |
| 2025-10-29 | 39.47 | 39.47 | 37.90 | 38.08 | 1.36M | -4.18% |
| 2025-10-28 | 39.73 | 40.19 | 39.64 | 39.74 | 432K | +0.15% |
| 2025-10-27 | 39.74 | 39.84 | 39.42 | 39.68 | 974K | +0.51% |
See SPR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SPR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SPR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSPR — Frequently Asked Questions
Quick answers to the most common questions about buying SPR stock.
How has SPR stock performed recently?
SPR returned +10.1% over the past year, beating its 5-year annualized CAGR of -2.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SPR's all-time high price?
Spirit AeroSystems Holdings, Inc. reached $105.20 on 2018-01-31. The 52-week high is $42.33. Current 1-year return of +10.1% places the stock closer to historical peaks.
Where can I download SPR historical price data?
This page provides SPR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2025, downloadable in CSV format.