Smiths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	28.34	29.60	28.30	29.36	29.36	4.04%	-
Jan 14, 2026	28.24	28.48	28.12	28.22	28.22	0.07%	-
Jan 13, 2026	28.20	28.20	28.20	28.20	28.20	-0.63%	-
Jan 12, 2026	28.34	28.38	28.16	28.38	28.38	-0.07%	-
Jan 9, 2026	28.20	28.48	28.04	28.40	28.40	0.71%	-
Jan 8, 2026	28.20	28.20	28.20	28.20	28.20	-1.19%	-
Jan 7, 2026	28.54	28.54	28.54	28.54	28.54	1.28%	-
Jan 6, 2026	28.08	28.40	27.98	28.18	28.18	0.64%	-
Jan 5, 2026	27.62	28.02	27.58	28.00	28.00	2.34%	-
Jan 2, 2026	26.72	27.36	26.66	27.36	27.36	1.03%	-
Dec 30, 2025	27.08	27.08	27.08	27.08	27.08	0.59%	-
Dec 29, 2025	27.58	27.58	26.92	26.92	26.92	-1.46%	-
Dec 23, 2025	27.32	27.32	27.32	27.32	27.32	0.59%	-
Dec 22, 2025	27.66	27.66	27.16	27.16	27.16	0.07%	-
Dec 19, 2025	27.14	27.14	27.14	27.14	27.14	2.03%	-
Dec 16, 2025	26.64	26.64	26.60	26.60	26.60	-0.15%	-
Dec 15, 2025	26.64	26.64	26.64	26.64	26.64	-0.82%	-
Dec 12, 2025	26.86	26.86	26.86	26.86	26.86	0.22%	-
Dec 11, 2025	26.80	26.80	26.80	26.80	26.80	-0.07%	-
Dec 10, 2025	26.82	26.82	26.82	26.82	26.82	-	-
Dec 9, 2025	26.90	26.90	26.76	26.82	26.82	0.68%	-
Dec 8, 2025	27.30	27.30	26.64	26.64	26.64	-2.70%	-
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