Spectris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	33.35	33.35	33.35	33.35	33.35	4.10%	1,015
Mar 12, 2025	32.54	32.54	32.04	32.04	32.04	3.67%	1,604
Mar 11, 2025	32.60	32.60	30.90	30.90	30.90	-5.94%	914
Mar 10, 2025	32.85	32.85	32.85	32.85	32.85	-2.73%	268
Mar 7, 2025	33.77	33.77	33.77	33.77	33.77	-1.79%	190
Mar 6, 2025	34.39	34.39	34.39	34.39	34.39	1.29%	477
Mar 5, 2025	34.56	34.56	33.95	33.95	33.95	-9.03%	383
Mar 4, 2025	37.32	37.32	37.32	37.32	37.32	-	1,595
Mar 3, 2025	37.32	37.32	37.32	37.32	37.32	-	641
Feb 28, 2025	37.32	37.32	37.32	37.32	37.32	3.95%	169
Feb 27, 2025	35.90	35.90	35.90	35.90	35.90	-	106
Feb 26, 2025	35.90	35.90	35.90	35.90	35.90	-	348
Feb 25, 2025	35.90	35.90	35.90	35.90	35.90	-	1,622
Feb 24, 2025	36.40	36.40	35.90	35.90	35.90	-1.37%	1,029
Feb 21, 2025	36.40	36.40	36.40	36.40	36.40	-	281
Feb 20, 2025	36.40	36.40	36.40	36.40	36.40	2.39%	673
Feb 19, 2025	35.55	35.55	35.55	35.55	35.55	-1.80%	377
Feb 18, 2025	36.20	36.20	36.20	36.20	36.20	-	231
Feb 14, 2025	36.20	36.20	36.20	36.20	36.20	-	542
Feb 13, 2025	37.45	37.45	36.20	36.20	36.20	-3.72%	945
Feb 12, 2025	37.60	37.60	37.60	37.60	37.60	-	172
Feb 11, 2025	37.60	37.60	37.60	37.60	37.60	-	319
Feb 10, 2025	37.60	37.60	37.60	37.60	37.60	0.13%	1,303
Feb 7, 2025	37.55	37.55	37.55	37.55	37.55	-	233
Feb 6, 2025	38.95	38.95	37.55	37.55	37.55	-0.15%	2,531
Feb 5, 2025	37.61	37.61	37.61	37.61	37.61	0.91%	619
Feb 4, 2025	37.27	37.27	37.27	37.27	37.27	3.38%	1,214
Feb 3, 2025	38.72	38.72	36.05	36.05	36.05	-6.97%	6,497
Jan 31, 2025	38.75	38.75	38.75	38.75	38.75	6.32%	910
Jan 30, 2025	38.16	38.16	36.45	36.45	36.45	2.65%	736
Jan 29, 2025	35.51	35.51	35.51	35.51	35.51	-6.18%	279
Jan 28, 2025	37.85	37.85	37.85	37.85	37.85	-	185
Jan 27, 2025	37.67	37.85	37.67	37.85	37.85	0.76%	1,660
Jan 24, 2025	37.56	37.56	37.56	37.56	37.56	-	452
Jan 23, 2025	34.75	37.56	34.75	37.56	37.56	11.05%	4,884
Jan 22, 2025	33.70	33.83	33.70	33.83	33.83	0.52%	3,418
Jan 21, 2025	34.10	34.10	33.65	33.65	33.65	0.30%	5,555
Jan 17, 2025	33.55	33.55	33.55	33.55	33.55	0.83%	677
Jan 16, 2025	33.27	33.27	33.27	33.27	33.27	3.30%	989
Jan 15, 2025	32.21	32.21	32.21	32.21	32.21	-	625
Jan 14, 2025	32.21	32.21	32.21	32.21	32.21	4.77%	3,250
Jan 13, 2025	32.21	32.21	30.74	30.74	30.74	-6.49%	4,305
Jan 10, 2025	33.65	33.65	32.88	32.88	32.88	4.84%	3,988
Jan 8, 2025	31.36	31.36	31.36	31.36	31.36	-1.16%	314
Jan 7, 2025	31.73	31.73	31.73	31.73	31.73	-	276
Jan 6, 2025	32.45	32.45	31.73	31.73	31.73	5.94%	13,847
Jan 3, 2025	30.21	31.60	29.95	29.95	29.95	-3.57%	1,101
Jan 2, 2025	31.06	31.06	31.06	31.06	31.06	1.70%	2,055
Dec 31, 2024	30.56	33.27	30.54	30.54	30.54	4.05%	4,509
Dec 30, 2024	30.18	30.18	29.35	29.35	29.35	-4.15%	1,264