Smiths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.08	29.08	28.78	28.78	28.78	-1.30%	-
Jan 29, 2026	29.12	29.68	29.12	29.16	29.16	0.21%	418
Jan 28, 2026	30.28	30.28	29.10	29.10	29.10	-3.00%	-
Jan 27, 2026	30.48	30.50	30.00	30.00	30.00	-1.25%	25
Jan 26, 2026	30.06	30.38	30.06	30.38	30.38	0.80%	-
Jan 23, 2026	29.98	30.14	29.98	30.14	30.14	0.47%	-
Jan 22, 2026	30.62	30.62	30.00	30.00	30.00	-2.02%	-
Jan 21, 2026	29.40	30.62	29.40	30.62	30.62	4.58%	-
Jan 20, 2026	29.48	29.48	29.28	29.28	29.28	-1.15%	-
Jan 19, 2026	29.66	29.66	29.62	29.62	29.62	-1.66%	-
Jan 16, 2026	29.40	30.12	29.40	30.12	30.12	2.73%	-
Jan 15, 2026	28.38	29.32	28.38	29.32	29.32	3.90%	-
Jan 14, 2026	28.26	28.26	28.22	28.22	28.22	0.14%	-
Jan 13, 2026	28.46	28.46	28.18	28.18	28.18	-0.70%	-
Jan 12, 2026	28.36	28.38	28.36	28.38	28.38	-0.07%	-
Jan 9, 2026	28.18	28.40	28.18	28.40	28.40	0.78%	-
Jan 8, 2026	28.44	28.44	28.18	28.18	28.18	-1.19%	-
Jan 7, 2026	28.18	28.52	28.18	28.52	28.52	1.28%	-
Jan 6, 2026	28.04	28.16	28.04	28.16	28.16	0.57%	-
Jan 5, 2026	27.32	28.00	27.32	28.00	28.00	2.64%	-
Jan 2, 2026	26.72	27.28	26.72	27.28	27.28	0.66%	-
Dec 30, 2025	26.94	27.10	26.94	27.10	27.10	0.59%	-
Dec 29, 2025	27.02	27.02	26.94	26.94	26.94	-0.66%	-
Dec 23, 2025	27.40	27.40	27.12	27.12	27.12	-1.02%	-
Dec 22, 2025	27.46	27.46	27.40	27.40	27.40	0.07%	-
Dec 19, 2025	27.16	27.38	27.16	27.38	27.38	0.96%	-
Dec 18, 2025	26.52	27.12	26.52	27.12	27.12	2.26%	-
Dec 17, 2025	26.76	26.76	26.52	26.52	26.52	-1.04%	-
Dec 16, 2025	26.72	26.80	26.72	26.80	26.80	-0.15%	-
Dec 15, 2025	26.70	26.84	26.70	26.84	26.84	0.83%	-
Dec 12, 2025	26.90	26.90	26.62	26.62	26.62	-0.82%	-
Dec 11, 2025	26.72	26.84	26.72	26.84	26.84	-0.30%	-
Dec 10, 2025	26.78	26.92	26.78	26.92	26.92	0.52%	-
Dec 9, 2025	27.00	27.00	26.78	26.78	26.78	-2.19%	-
Dec 8, 2025	27.18	27.38	27.18	27.38	27.38	0.51%	-
Dec 5, 2025	28.42	28.42	27.24	27.24	27.24	-3.34%	-
Dec 4, 2025	28.18	28.18	28.18	28.18	28.18	0.28%	-
Dec 3, 2025	27.64	28.14	27.64	28.10	28.10	1.81%	400
Dec 2, 2025	27.66	27.66	27.60	27.60	27.60	-0.07%	-
Dec 1, 2025	27.70	27.70	27.62	27.62	27.62	-0.93%	-
Nov 28, 2025	27.76	27.88	27.76	27.88	27.88	0.43%	-
Nov 27, 2025	27.80	27.80	27.76	27.76	27.76	-0.14%	-
Nov 26, 2025	27.72	27.80	27.72	27.80	27.80	0.65%	-
Nov 25, 2025	27.52	27.62	27.52	27.62	27.62	0.36%	-
Nov 24, 2025	27.56	27.56	27.52	27.52	27.52	-	-
Nov 21, 2025	27.30	27.52	27.30	27.52	27.52	0.81%	-
Nov 20, 2025	27.76	27.76	27.30	27.30	27.30	-0.94%	-
Nov 19, 2025	27.62	27.62	27.56	27.56	27.56	-0.36%	-
Nov 18, 2025	27.52	27.66	27.52	27.66	27.66	-0.65%	-
Nov 17, 2025	28.00	28.00	27.84	27.84	27.84	-0.50%	-