Smiths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.36	28.36	27.38	27.38	27.38	-1.37%	-
Dec 4, 2025	28.22	28.22	27.62	27.76	27.76	-1.14%	-
Dec 3, 2025	27.56	28.08	27.56	28.08	28.08	1.52%	-
Dec 2, 2025	27.68	27.68	27.66	27.66	27.66	-	-
Dec 1, 2025	27.82	27.82	27.58	27.66	27.66	-0.29%	-
Nov 28, 2025	27.88	27.98	27.74	27.74	27.74	0.07%	-
Nov 27, 2025	27.80	27.80	27.72	27.72	27.72	-0.43%	-
Nov 26, 2025	27.64	27.84	27.56	27.84	27.84	0.72%	-
Nov 25, 2025	27.50	27.64	27.40	27.64	27.64	0.66%	-
Nov 24, 2025	27.52	28.00	27.32	27.46	27.46	0.37%	40
Nov 21, 2025	27.30	27.46	27.16	27.36	27.36	-2.15%	-
Nov 20, 2025	27.68	27.96	27.68	27.96	27.96	1.60%	-
Nov 19, 2025	27.70	27.84	27.52	27.52	27.52	0.15%	-
Nov 18, 2025	27.56	27.76	27.48	27.48	27.48	-2.28%	-
Nov 17, 2025	28.22	28.22	28.04	28.12	28.12	-0.28%	-
Nov 14, 2025	28.14	28.20	27.72	28.20	28.20	8.88%	-
Sep 24, 2025	26.36	27.00	25.90	25.90	25.53	-4.64%	40
Sep 5, 2025	27.04	27.66	26.96	27.16	26.78	2.03%	105
Sep 2, 2025	27.24	27.24	26.62	26.62	26.24	0.99%	40
Aug 1, 2025	28.00	28.00	26.36	26.36	25.99	4.27%	55
Jun 23, 2025	26.00	26.00	25.28	25.28	24.92	-2.54%	100