Smiths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	35.57	35.57	35.57	35.57	35.57	0.06%	264
Feb 6, 2026	35.55	35.55	35.55	35.55	35.55	2.64%	161
Feb 2, 2026	34.64	34.64	34.64	34.64	34.64	0.84%	1,500
Jan 15, 2026	34.35	34.35	34.35	34.35	34.35	3.49%	115
Jan 5, 2026	32.94	33.19	32.94	33.19	33.19	2.93%	442
Dec 1, 2025	31.64	32.24	31.64	32.24	32.24	-2.01%	2,472
Nov 11, 2025	32.90	32.90	32.90	32.90	32.90	0.95%	105
Oct 10, 2025	32.59	32.59	32.59	32.59	32.16	0.37%	442
Oct 7, 2025	32.47	32.47	32.47	32.47	32.05	1.91%	332
Oct 3, 2025	31.86	31.86	31.86	31.86	31.44	0.85%	500
Sep 15, 2025	31.59	31.59	31.59	31.59	31.18	-1.40%	225
Sep 11, 2025	32.04	32.04	32.04	32.04	31.62	0.60%	230
Aug 22, 2025	31.85	31.85	31.85	31.85	31.43	-	170