Smiths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	28.06	28.06	27.98	27.98	27.98	-0.50%	-
Nov 13, 2025	28.76	28.76	28.12	28.12	28.12	-2.23%	-
Nov 12, 2025	28.66	28.76	28.66	28.76	28.76	0.42%	-
Nov 11, 2025	28.48	28.64	28.48	28.64	28.64	0.14%	-
Nov 10, 2025	28.48	28.60	28.48	28.60	28.60	0.85%	-
Nov 7, 2025	28.52	28.52	28.36	28.36	28.36	-0.70%	300
Nov 6, 2025	28.84	28.84	28.56	28.56	28.56	0.56%	-
Nov 5, 2025	28.40	28.40	28.40	28.40	28.40	-0.42%	-
Nov 4, 2025	28.52	28.52	28.52	28.52	28.52	-1.25%	-
Nov 3, 2025	28.62	28.88	28.62	28.88	28.88	1.12%	-
Oct 31, 2025	28.76	28.76	28.56	28.56	28.56	-0.70%	-
Oct 30, 2025	28.60	28.76	28.60	28.76	28.76	0.63%	-
Oct 29, 2025	28.58	28.58	28.58	28.58	28.58	-0.07%	-
Oct 28, 2025	28.58	28.60	28.58	28.60	28.60	-0.21%	-
Oct 27, 2025	28.70	28.70	28.66	28.66	28.66	0.70%	-
Oct 24, 2025	28.52	28.52	28.46	28.46	28.46	0.14%	-
Oct 23, 2025	28.34	28.42	28.34	28.42	28.42	0.50%	-
Oct 22, 2025	27.90	28.28	27.90	28.28	28.28	1.00%	-
Oct 21, 2025	28.04	28.04	28.00	28.00	28.00	-0.21%	-
Oct 20, 2025	28.02	28.06	28.02	28.06	28.06	0.36%	-
Oct 17, 2025	27.12	28.00	27.12	27.96	27.96	4.10%	51
Oct 16, 2025	26.74	26.86	26.74	26.86	26.86	-0.81%	-
Oct 15, 2025	27.38	27.38	27.08	27.08	26.72	-0.51%	-
Oct 14, 2025	27.18	27.22	27.18	27.22	26.86	-0.44%	-
Oct 13, 2025	27.94	27.94	27.34	27.34	26.97	-1.09%	-