Smiths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	32.63	32.81	32.46	32.80	32.80	1.47%	35,007
Sep 19, 2025	32.40	32.40	32.13	32.32	32.32	-0.88%	5,300
Sep 18, 2025	32.47	32.82	32.46	32.61	32.61	-0.09%	8,980
Sep 17, 2025	32.09	33.00	32.09	32.64	32.64	-0.31%	14,186
Sep 16, 2025	32.71	32.84	32.68	32.74	32.74	-0.12%	15,552
Sep 15, 2025	32.62	32.78	32.59	32.78	32.78	0.12%	6,204
Sep 12, 2025	32.95	32.95	32.68	32.74	32.74	-0.61%	4,106
Sep 11, 2025	32.86	33.31	32.85	32.94	32.94	0.89%	6,477
Sep 10, 2025	32.55	32.71	32.55	32.65	32.65	-0.21%	5,901
Sep 9, 2025	32.62	32.97	32.55	32.72	32.72	-0.24%	14,308
Sep 8, 2025	32.75	32.97	32.68	32.80	32.80	0.09%	8,421
Sep 5, 2025	32.47	32.82	32.28	32.77	32.77	1.11%	6,434
Sep 4, 2025	32.20	32.42	32.11	32.41	32.41	1.63%	7,701
Sep 3, 2025	31.84	32.19	31.64	31.89	31.89	0.38%	9,886
Sep 2, 2025	31.55	31.99	31.30	31.77	31.77	-2.58%	19,331
Aug 29, 2025	32.40	32.68	32.37	32.61	32.61	-0.55%	27,212
Aug 28, 2025	32.53	32.79	32.51	32.79	32.79	-0.01%	6,468
Aug 27, 2025	32.27	32.84	32.27	32.79	32.79	0.19%	3,503
Aug 26, 2025	32.34	32.80	32.34	32.73	32.73	0.31%	5,698
Aug 25, 2025	32.60	32.63	32.50	32.63	32.63	-0.41%	4,493
Aug 22, 2025	32.12	32.88	32.12	32.77	32.77	1.57%	4,987
Aug 21, 2025	32.06	32.86	32.06	32.26	32.26	-0.68%	11,476
Aug 20, 2025	32.27	32.63	31.96	32.48	32.48	1.40%	9,821
Aug 19, 2025	31.81	32.49	31.80	32.03	32.03	0.66%	28,157
Aug 18, 2025	31.89	32.52	31.76	31.82	31.82	-0.87%	6,641
Aug 15, 2025	32.11	32.41	31.90	32.10	32.10	0.41%	5,569
Aug 14, 2025	31.81	32.33	31.81	31.97	31.97	-0.06%	12,004
Aug 13, 2025	31.96	32.66	31.93	31.99	31.99	-0.44%	5,883
Aug 12, 2025	31.82	32.37	31.69	32.13	32.13	1.12%	17,030
Aug 11, 2025	31.62	31.80	31.56	31.77	31.77	-0.27%	5,679
Aug 8, 2025	31.13	31.86	31.13	31.86	31.86	0.54%	6,186
Aug 7, 2025	31.71	31.73	31.33	31.69	31.69	0.19%	11,586
Aug 6, 2025	31.67	32.11	31.63	31.63	31.63	0.19%	6,846
Aug 5, 2025	31.54	32.01	31.53	31.57	31.57	0.03%	7,458
Aug 4, 2025	31.41	31.80	31.15	31.56	31.56	1.58%	6,306
Aug 1, 2025	31.32	31.47	30.75	31.07	31.07	-1.33%	8,189
Jul 31, 2025	31.47	31.64	31.38	31.49	31.49	0.54%	22,523
Jul 30, 2025	31.47	31.57	31.07	31.32	31.32	-1.20%	6,312
Jul 29, 2025	31.45	31.82	31.13	31.70	31.70	0.89%	8,488
Jul 28, 2025	31.60	31.70	31.34	31.42	31.42	-0.95%	18,113
Jul 25, 2025	31.44	31.74	31.35	31.72	31.72	-0.44%	5,724
Jul 24, 2025	31.84	32.19	31.65	31.86	31.86	-0.84%	10,859
Jul 23, 2025	32.07	32.24	31.95	32.13	32.13	0.09%	5,461
Jul 22, 2025	31.73	32.31	31.73	32.10	32.10	-0.83%	6,992
Jul 21, 2025	32.24	32.37	32.17	32.37	32.37	1.30%	4,590
Jul 18, 2025	32.24	32.35	31.96	31.96	31.96	-1.56%	4,670
Jul 17, 2025	32.13	32.46	31.68	32.46	32.46	2.04%	4,824
Jul 16, 2025	31.63	31.82	31.43	31.81	31.81	1.64%	9,249
Jul 15, 2025	31.64	31.64	31.15	31.30	31.30	-1.39%	16,615
Jul 14, 2025	31.48	31.74	31.48	31.74	31.74	-0.91%	8,224