Spectris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	53.69	53.69	53.69	53.69	53.69	1.17%	383
Jul 17, 2025	53.10	53.10	53.07	53.07	53.07	1.09%	7,405
Jul 16, 2025	52.50	52.50	52.50	52.50	52.50	-	613
Jul 15, 2025	52.50	52.50	52.50	52.50	52.50	-	11
Jul 14, 2025	52.50	52.50	52.50	52.50	52.50	-1.69%	411
Jul 11, 2025	53.40	53.40	53.40	53.40	53.40	-	290
Jul 10, 2025	53.40	53.40	53.40	53.40	53.40	-	1,338
Jul 9, 2025	53.40	53.40	53.40	53.40	53.40	-	468
Jul 8, 2025	53.40	53.40	53.40	53.40	53.40	-	308
Jul 7, 2025	53.40	53.40	53.40	53.40	53.40	-	452
Jul 3, 2025	53.40	53.40	53.40	53.40	53.40	-	91
Jul 2, 2025	53.40	53.40	53.40	53.40	53.40	1.71%	1,060
Jul 1, 2025	52.50	52.50	52.50	52.50	52.50	-	201
Jun 30, 2025	52.50	52.50	52.50	52.50	52.50	-	150
Jun 27, 2025	52.50	52.50	52.50	52.50	52.50	-	926
Jun 26, 2025	53.02	53.02	52.50	52.50	52.50	4.48%	20,489
Jun 25, 2025	51.95	51.95	50.25	50.25	50.25	-2.33%	1,224
Jun 24, 2025	51.45	51.45	51.45	51.45	51.45	7.19%	14,155
Jun 23, 2025	48.00	48.00	48.00	48.00	48.00	7.16%	401
Jun 20, 2025	44.79	44.79	44.79	44.79	44.79	-0.16%	303
Jun 18, 2025	44.87	44.87	44.87	44.87	44.87	0.81%	997
Jun 17, 2025	44.50	44.50	44.50	44.50	44.50	-	529
Jun 16, 2025	45.50	45.50	44.50	44.50	44.50	1.14%	3,262
Jun 13, 2025	43.57	44.00	43.33	44.00	44.00	2.09%	12,569
Jun 12, 2025	43.10	43.10	43.10	43.10	43.10	-	205
Jun 11, 2025	43.18	43.18	43.10	43.10	43.10	2.62%	9,001
Jun 10, 2025	42.00	42.00	42.00	42.00	42.00	-1.18%	239
Jun 9, 2025	44.95	44.95	41.85	42.50	42.50	51.79%	16,019
Jun 6, 2025	28.00	28.00	28.00	28.00	28.00	3.90%	744
Jun 5, 2025	26.96	26.96	26.95	26.95	26.95	-0.67%	944
Jun 4, 2025	27.13	27.13	27.13	27.13	27.13	-2.23%	169
Jun 3, 2025	26.88	27.75	26.77	27.75	27.75	-3.06%	9,645
Jun 2, 2025	28.63	28.63	28.63	28.63	28.63	5.28%	573
May 30, 2025	28.59	28.59	27.19	27.19	27.19	-6.82%	465
May 29, 2025	27.25	29.19	27.25	29.18	29.18	6.34%	8,363
May 28, 2025	26.76	27.44	26.60	27.44	27.44	5.34%	2,735
May 27, 2025	26.90	28.59	26.05	26.05	26.05	-2.62%	1,756
May 23, 2025	27.60	27.60	25.70	26.75	26.75	-2.73%	763
May 22, 2025	25.65	27.50	25.65	27.50	27.50	-0.36%	3,255
May 21, 2025	27.75	28.00	26.66	27.60	27.60	-0.55%	4,120
May 20, 2025	27.53	27.75	27.53	27.75	27.75	0.09%	2,363
May 19, 2025	27.73	27.73	27.73	27.73	27.73	3.21%	986
May 16, 2025	28.79	28.79	26.86	26.86	26.86	-4.21%	893
May 15, 2025	28.05	28.05	28.05	28.05	28.05	-	279
May 14, 2025	28.05	28.05	28.05	28.05	28.05	-	1,053
May 13, 2025	27.65	29.35	27.65	28.05	27.31	-8.12%	2,233
May 12, 2025	28.78	30.53	28.78	30.53	29.73	4.72%	1,961
May 9, 2025	30.00	30.00	29.15	29.15	28.39	6.82%	1,000
May 8, 2025	26.92	29.15	26.92	27.29	26.58	1.15%	6,869
May 7, 2025	26.35	26.98	25.60	26.98	26.27	-	1,872