Stryker Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	374.50	381.39	370.15	380.23	380.23	2.03%	1,798,559
Feb 19, 2026	374.69	376.95	368.90	372.66	372.66	-1.24%	1,486,553
Feb 18, 2026	367.65	377.34	366.10	377.32	377.32	2.20%	2,651,972
Feb 17, 2026	369.65	374.79	367.94	369.18	369.18	0.86%	2,313,051
Feb 13, 2026	369.71	378.09	364.25	366.05	366.05	0.05%	2,339,432
Feb 12, 2026	365.59	372.05	365.06	365.85	365.85	0.59%	2,112,184
Feb 11, 2026	360.37	364.10	355.78	363.70	363.70	0.73%	1,879,096
Feb 10, 2026	358.47	369.31	357.44	361.06	361.06	1.40%	2,448,156
Feb 9, 2026	354.45	357.22	349.37	356.08	356.08	-0.62%	2,321,705
Feb 6, 2026	361.70	364.81	354.48	358.29	358.29	-1.14%	1,996,231
Feb 5, 2026	362.68	368.08	360.79	362.42	362.42	0.49%	2,986,314
Feb 4, 2026	360.15	369.11	357.73	360.66	360.66	-0.04%	3,753,309
Feb 3, 2026	368.11	371.90	358.79	360.82	360.82	-1.99%	2,010,454
Feb 2, 2026	367.93	369.61	363.92	368.14	368.14	-0.38%	1,816,717
Jan 30, 2026	369.10	375.92	363.48	369.56	369.56	4.31%	2,975,145
Jan 29, 2026	357.30	359.96	350.32	354.30	354.30	-0.99%	2,165,072
Jan 28, 2026	353.54	359.74	352.48	357.83	357.83	0.92%	2,025,339
Jan 27, 2026	355.01	357.92	354.05	354.57	354.57	-0.68%	1,395,530
Jan 26, 2026	355.29	358.69	354.62	356.98	356.98	0.55%	1,638,336
Jan 23, 2026	357.13	358.59	350.83	355.04	355.04	-1.01%	1,807,980
Jan 22, 2026	362.92	364.98	358.37	358.67	358.67	-1.18%	1,729,676
Jan 21, 2026	361.63	365.30	360.08	362.94	362.94	0.93%	1,966,711
Jan 20, 2026	359.81	365.00	358.39	359.61	359.61	-1.15%	1,985,164
Jan 16, 2026	361.59	365.44	360.24	363.78	363.78	0.36%	2,174,314
Jan 15, 2026	358.63	364.41	356.65	362.49	362.49	0.86%	1,689,124
Jan 14, 2026	353.03	359.39	350.02	359.39	359.39	1.00%	1,788,151
Jan 13, 2026	361.00	361.90	351.67	355.82	355.82	-1.54%	1,819,606
Jan 12, 2026	366.44	367.19	358.17	361.37	361.37	-1.68%	1,778,140
Jan 9, 2026	367.97	370.75	365.92	367.54	367.54	0.09%	1,616,774
Jan 8, 2026	364.84	370.88	364.11	367.21	367.21	-0.15%	1,682,139
Jan 7, 2026	367.68	368.22	363.98	367.75	367.75	0.37%	2,174,702
Jan 6, 2026	350.89	367.04	349.00	366.39	366.39	5.05%	2,276,244
Jan 5, 2026	345.11	351.57	344.63	348.79	348.79	0.18%	1,790,185
Jan 2, 2026	351.28	351.56	345.72	348.18	348.18	-0.94%	1,879,947
Dec 31, 2025	353.93	354.36	351.15	351.47	351.47	-0.75%	932,577
Dec 30, 2025	351.50	355.09	351.00	354.12	353.24	0.46%	812,984
Dec 29, 2025	355.08	355.95	351.31	352.50	351.62	-0.49%	1,435,601
Dec 26, 2025	354.65	355.65	353.01	354.22	353.34	-0.15%	674,391
Dec 24, 2025	354.37	355.98	354.37	354.74	353.86	-0.02%	787,260
Dec 23, 2025	355.14	356.52	353.95	354.82	353.94	-0.48%	905,186
Dec 22, 2025	353.61	357.67	353.50	356.52	355.63	0.37%	2,273,835
Dec 19, 2025	354.80	358.28	352.94	355.20	354.32	0.59%	2,757,921
Dec 18, 2025	353.84	359.81	352.73	353.11	352.23	0.15%	1,968,305
Dec 17, 2025	352.46	357.16	351.15	352.58	351.70	0.25%	1,967,109
Dec 16, 2025	354.99	354.99	349.55	351.69	350.82	-1.02%	2,352,881
Dec 15, 2025	354.52	356.21	351.11	355.31	354.43	0.34%	2,143,972
Dec 12, 2025	353.90	356.40	352.37	354.09	353.21	0.32%	1,400,458
Dec 11, 2025	355.47	361.00	352.65	352.97	352.09	-0.23%	1,550,612
Dec 10, 2025	348.28	354.31	347.26	353.80	352.92	1.31%	2,161,232
Dec 9, 2025	355.45	357.64	348.78	349.23	348.36	-1.24%	1,481,640