Smiths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	30.70	30.96	30.58	30.70	30.70	-0.45%	-
Feb 25, 2026	31.12	31.20	30.68	30.84	30.84	-0.90%	-
Feb 24, 2026	30.84	31.12	30.80	31.12	31.12	1.17%	-
Feb 23, 2026	30.48	31.04	30.46	30.76	30.76	0.39%	-
Feb 20, 2026	30.24	30.82	30.22	30.64	30.64	1.52%	-
Feb 19, 2026	30.06	30.28	30.04	30.18	30.18	0.20%	-
Feb 18, 2026	30.28	30.32	30.08	30.12	30.12	-0.40%	-
Feb 17, 2026	29.68	30.26	29.60	30.24	30.24	1.34%	-
Feb 16, 2026	30.14	30.22	29.84	29.84	29.84	-1.00%	-
Feb 13, 2026	29.72	30.30	29.68	30.14	30.14	1.01%	-
Feb 12, 2026	30.36	30.36	29.82	29.84	29.84	-1.45%	-
Feb 11, 2026	29.86	30.38	29.52	30.28	30.28	1.54%	-
Feb 10, 2026	30.10	30.16	29.80	29.82	29.82	-1.00%	-
Feb 9, 2026	29.64	30.14	29.58	30.12	30.12	1.35%	-
Feb 6, 2026	29.32	29.76	29.12	29.72	29.72	1.71%	-
Feb 5, 2026	29.36	29.68	29.18	29.22	29.22	-0.61%	-
Feb 4, 2026	29.46	29.80	29.34	29.40	29.40	0.07%	-
Feb 3, 2026	29.34	29.50	29.20	29.38	29.38	0.34%	-
Feb 2, 2026	28.48	29.28	28.42	29.28	29.28	1.60%	-
Jan 30, 2026	29.10	29.14	28.74	28.82	28.82	-1.23%	-
Jan 29, 2026	29.14	29.32	28.94	29.18	29.18	0.27%	-
Jan 28, 2026	30.32	30.32	29.00	29.10	29.10	-3.00%	-
Jan 27, 2026	30.48	30.48	30.00	30.00	30.00	-1.19%	-
Jan 26, 2026	30.02	30.60	30.02	30.36	30.36	0.73%	-
Jan 23, 2026	30.02	30.22	29.94	30.14	30.14	0.47%	-
Jan 22, 2026	30.64	30.66	29.96	30.00	30.00	-2.09%	400
Jan 21, 2026	29.40	30.68	29.38	30.64	30.64	4.64%	-
Jan 20, 2026	29.48	29.56	29.06	29.28	29.28	-1.15%	-
Jan 19, 2026	29.58	29.76	29.58	29.62	29.62	-1.66%	-
Jan 16, 2026	30.12	30.12	30.12	30.12	30.12	2.59%	-
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	26.92	26.92	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	-	-