Smiths Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	36.73	36.80	36.33	36.57	36.57	1.20%	11,690
Feb 10, 2026	36.25	36.36	36.03	36.14	36.14	-1.51%	24,960
Feb 9, 2026	36.43	36.74	36.43	36.69	36.69	1.94%	12,417
Feb 6, 2026	35.79	36.03	35.32	35.99	35.99	2.04%	9,736
Feb 5, 2026	35.49	35.50	35.03	35.27	35.27	-0.20%	20,551
Feb 4, 2026	35.79	35.79	35.20	35.34	35.34	-1.20%	23,160
Feb 3, 2026	35.34	35.78	35.24	35.77	35.77	1.23%	15,204
Feb 2, 2026	35.01	35.66	34.93	35.34	35.34	0.79%	69,657
Jan 30, 2026	35.16	35.45	34.90	35.06	35.06	-0.99%	17,733
Jan 29, 2026	36.10	36.10	35.15	35.41	35.41	-0.56%	15,233
Jan 28, 2026	35.75	36.19	35.33	35.61	35.61	-3.44%	47,669
Jan 27, 2026	37.00	37.00	36.55	36.88	36.88	0.30%	17,232
Jan 26, 2026	36.86	36.91	36.77	36.77	36.77	0.85%	7,940
Jan 23, 2026	36.11	36.46	35.97	36.46	36.46	1.36%	12,382
Jan 22, 2026	36.15	36.15	35.37	35.97	35.97	0.25%	19,788
Jan 21, 2026	35.60	36.28	35.60	35.88	35.88	0.76%	17,029
Jan 20, 2026	35.22	35.80	35.09	35.61	35.61	-0.64%	59,211
Jan 16, 2026	35.40	35.86	35.40	35.84	35.84	2.84%	94,005
Jan 15, 2026	34.78	35.19	34.58	34.85	34.85	2.65%	380,377
Jan 14, 2026	33.72	34.79	33.48	33.95	33.95	1.30%	310,348
Jan 13, 2026	33.54	34.08	33.40	33.51	33.51	-0.38%	10,373
Jan 12, 2026	33.73	34.07	33.61	33.64	33.64	-0.41%	9,859
Jan 9, 2026	33.60	33.85	33.53	33.78	33.78	0.75%	10,277
Jan 8, 2026	33.32	33.80	33.30	33.53	33.53	-0.71%	24,022
Jan 7, 2026	33.66	33.79	33.59	33.77	33.77	0.54%	21,495
Jan 6, 2026	33.61	33.99	33.49	33.59	33.59	0.58%	11,259
Jan 5, 2026	32.82	33.48	32.82	33.40	33.40	2.60%	16,705
Jan 2, 2026	32.15	32.55	32.15	32.55	32.55	1.21%	16,932
Dec 31, 2025	32.09	32.17	31.97	32.16	32.16	-1.23%	3,971
Dec 30, 2025	33.04	33.04	32.43	32.56	32.56	0.43%	10,813
Dec 29, 2025	32.67	32.88	32.25	32.42	32.42	-1.76%	15,675
Dec 26, 2025	33.35	33.35	32.82	33.00	33.00	-0.14%	18,761
Dec 24, 2025	33.00	33.36	32.90	33.05	33.05	0.47%	135,878
Dec 23, 2025	32.58	33.24	32.50	32.89	32.89	0.67%	183,722
Dec 22, 2025	32.64	33.30	32.31	32.67	32.67	0.31%	29,026
Dec 19, 2025	32.53	33.06	32.50	32.57	32.57	0.31%	12,372
Dec 18, 2025	32.18	32.61	32.18	32.47	32.47	1.25%	13,117
Dec 17, 2025	30.99	32.07	30.99	32.07	32.07	-0.71%	11,325
Dec 16, 2025	31.87	32.35	31.29	32.30	32.30	1.18%	12,622
Dec 15, 2025	32.05	32.47	31.71	31.92	31.92	1.30%	21,529
Dec 12, 2025	31.86	31.86	31.34	31.51	31.51	-1.65%	7,088
Dec 11, 2025	32.16	32.46	31.90	32.04	32.04	0.31%	16,171
Dec 10, 2025	31.78	32.13	31.41	31.94	31.94	0.65%	10,230
Dec 9, 2025	31.91	31.91	31.59	31.74	31.74	-0.77%	14,072
Dec 8, 2025	32.15	32.31	31.85	31.98	31.98	-1.14%	15,380
Dec 5, 2025	32.92	32.92	32.35	32.35	32.35	-3.20%	31,274
Dec 4, 2025	33.45	33.89	33.36	33.42	33.42	0.21%	5,600
Dec 3, 2025	33.15	33.68	33.15	33.35	33.35	2.18%	9,510
Dec 2, 2025	32.70	32.78	32.61	32.64	32.64	-0.18%	35,026
Dec 1, 2025	32.77	33.07	32.49	32.70	32.70	-0.82%	17,113