Thermo Fisher Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	55.20	55.54	55.01	55.47	55.47	-0.31%	182
Feb 26, 2026	55.39	55.64	54.85	55.64	55.64	0.71%	823
Feb 25, 2026	55.32	55.32	55.25	55.25	55.25	-0.13%	18,066
Feb 24, 2026	55.56	55.99	55.22	55.32	55.32	-0.43%	614
Feb 23, 2026	54.71	55.91	54.54	55.56	55.56	0.80%	3,845
Feb 20, 2026	55.80	55.86	54.90	55.12	55.12	-1.20%	2,083
Feb 19, 2026	55.69	55.85	54.96	55.79	55.79	0.45%	822
Feb 18, 2026	55.55	55.89	55.46	55.54	55.54	-0.05%	1,246
Feb 13, 2026	55.56	55.57	55.56	55.57	55.57	0.63%	101
Feb 12, 2026	56.20	56.20	53.51	55.22	55.22	-2.94%	1,137
Feb 11, 2026	57.21	57.22	56.46	56.89	56.89	-3.46%	347
Feb 10, 2026	59.20	59.20	58.93	58.93	58.93	-0.37%	6
Feb 9, 2026	58.91	59.15	57.97	59.15	59.15	1.35%	1,731
Feb 6, 2026	59.33	59.33	58.36	58.36	58.36	-2.46%	7,022
Feb 5, 2026	61.10	62.51	59.83	59.83	59.83	-1.97%	5,009
Feb 4, 2026	62.00	62.54	61.03	61.03	61.03	-1.44%	8,156
Feb 3, 2026	61.93	61.93	61.92	61.92	61.92	-3.13%	564
Feb 2, 2026	63.36	63.92	63.36	63.92	63.92	0.88%	20
Jan 30, 2026	63.48	63.48	62.97	63.36	63.36	-4.69%	3,700
Jan 29, 2026	65.66	66.48	62.16	66.48	66.48	1.20%	9,180
Jan 28, 2026	66.70	66.90	65.69	65.69	65.69	-2.95%	978
Jan 27, 2026	68.26	68.26	67.55	67.69	67.69	-2.04%	7,044
Jan 26, 2026	69.05	69.40	69.02	69.10	69.10	0.67%	7,180
Jan 23, 2026	71.97	71.97	68.64	68.64	68.64	-2.05%	6,141
Jan 22, 2026	70.99	71.05	69.95	70.08	70.08	-0.45%	34
Jan 21, 2026	69.85	70.40	69.23	70.40	70.40	0.79%	661
Jan 20, 2026	68.47	69.85	67.83	69.85	69.85	0.69%	12,032
Jan 16, 2026	70.00	70.29	69.35	69.37	69.37	-1.11%	4,959
Jan 15, 2026	69.51	70.15	69.46	70.15	70.15	0.85%	15,301
Jan 14, 2026	68.70	69.79	68.70	69.56	69.56	3.08%	254
Jan 13, 2026	67.75	67.75	67.48	67.48	67.48	-1.83%	292
Jan 12, 2026	68.05	68.74	67.97	68.74	68.74	-0.54%	114
Jan 9, 2026	68.18	69.11	67.54	69.11	69.11	1.84%	37
Jan 8, 2026	69.01	69.66	67.83	67.86	67.86	-2.08%	6,588
Jan 7, 2026	69.93	70.19	68.96	69.30	69.30	0.10%	118
Jan 6, 2026	68.49	70.08	67.91	69.23	69.23	0.83%	246
Jan 5, 2026	67.89	68.66	67.49	68.66	68.66	1.96%	632
Jan 2, 2026	66.36	67.34	65.64	67.34	67.34	1.48%	6,877
Dec 30, 2025	67.50	67.54	66.36	66.36	66.36	-1.96%	668
Dec 29, 2025	66.86	67.77	66.86	67.69	67.69	2.31%	494
Dec 26, 2025	66.85	66.88	66.16	66.16	66.16	-1.03%	6,924
Dec 22, 2025	64.96	67.09	64.91	66.85	66.85	3.43%	2,868
Dec 18, 2025	64.42	64.74	63.75	64.63	64.63	-0.09%	78,744
Dec 17, 2025	65.17	65.39	64.48	64.69	64.69	0.29%	6,012
Dec 16, 2025	65.00	65.20	64.26	64.50	64.50	-0.29%	3,218
Dec 15, 2025	64.25	64.81	63.88	64.69	64.69	0.68%	890
Dec 12, 2025	64.00	64.89	64.00	64.25	64.25	-1.09%	63
Dec 11, 2025	64.96	65.22	64.40	64.96	64.93	-0.03%	2,791
Dec 10, 2025	64.23	65.20	64.23	64.98	64.95	1.87%	13,155
Dec 9, 2025	64.47	64.47	63.79	63.79	63.76	-0.22%	46