Thermo Fisher Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	516.01	521.63	513.21	515.60	515.60	-0.16%	1,312,790
Feb 23, 2026	508.01	518.92	505.80	516.44	516.44	1.08%	1,595,028
Feb 20, 2026	510.69	514.88	506.51	510.93	510.93	-0.81%	1,362,415
Feb 19, 2026	510.00	515.51	504.00	515.12	515.12	0.30%	1,774,578
Feb 18, 2026	500.52	514.16	498.42	513.56	513.56	2.39%	2,660,131
Feb 17, 2026	502.59	507.15	498.16	501.59	501.59	-0.64%	3,773,202
Feb 13, 2026	514.45	520.35	504.25	504.82	504.82	-0.98%	3,187,739
Feb 12, 2026	526.81	527.00	493.64	509.82	509.82	-3.29%	4,737,889
Feb 11, 2026	537.76	539.39	522.35	527.17	527.17	-2.34%	3,341,783
Feb 10, 2026	549.41	550.95	537.55	539.80	539.80	-1.27%	2,021,337
Feb 9, 2026	541.20	548.80	537.01	546.76	546.76	0.72%	2,103,880
Feb 6, 2026	543.24	546.26	537.05	542.83	542.83	0.09%	2,958,131
Feb 5, 2026	563.73	566.83	541.34	542.36	542.36	-4.04%	3,221,676
Feb 4, 2026	571.51	576.28	562.92	565.22	565.22	-0.85%	2,739,977
Feb 3, 2026	580.00	588.85	566.41	570.09	570.09	-2.01%	2,155,401
Feb 2, 2026	575.90	584.10	573.31	581.77	581.77	0.55%	1,778,466
Jan 30, 2026	581.73	585.95	574.23	578.61	578.61	-2.29%	3,415,339
Jan 29, 2026	585.80	596.35	572.21	592.16	592.16	-2.61%	3,949,667
Jan 28, 2026	618.64	620.60	606.32	608.02	608.02	-2.55%	2,336,266
Jan 27, 2026	621.62	629.32	618.00	623.91	623.91	-0.43%	1,630,205
Jan 26, 2026	625.34	633.65	623.23	626.62	626.62	0.10%	1,726,563
Jan 23, 2026	637.68	639.20	622.68	625.98	625.98	-2.11%	2,844,717
Jan 22, 2026	637.39	643.99	634.81	639.45	639.45	0.50%	2,614,283
Jan 21, 2026	622.29	637.98	620.27	636.30	636.30	2.79%	3,179,728
Jan 20, 2026	609.50	620.85	606.00	619.01	619.01	0.05%	3,105,523
Jan 16, 2026	624.09	629.73	618.71	618.72	618.72	-0.95%	2,868,120
Jan 15, 2026	619.97	629.87	618.61	624.65	624.65	0.45%	2,533,661
Jan 14, 2026	608.63	622.72	607.10	621.83	621.83	2.43%	2,460,435
Jan 13, 2026	613.32	620.22	594.30	607.08	607.08	-1.36%	2,839,635
Jan 12, 2026	620.98	624.79	606.61	615.45	615.45	-0.55%	3,168,639
Jan 9, 2026	608.61	622.40	604.55	618.86	618.86	2.04%	2,251,909
Jan 8, 2026	612.86	623.36	603.99	606.50	606.50	-1.73%	3,138,605
Jan 7, 2026	618.70	626.77	614.72	617.15	617.15	-0.58%	2,400,515
Jan 6, 2026	606.06	628.08	606.06	620.72	620.72	1.56%	2,554,281
Jan 5, 2026	593.77	611.45	592.51	611.20	611.20	3.15%	2,488,067
Jan 2, 2026	579.50	593.71	577.00	592.51	592.51	2.25%	2,051,150
Dec 31, 2025	583.71	585.61	579.00	579.45	579.45	-0.69%	727,199
Dec 30, 2025	582.25	584.45	579.84	583.45	583.45	-0.28%	657,339
Dec 29, 2025	580.12	585.30	580.12	585.07	585.07	0.75%	933,556
Dec 26, 2025	578.80	581.17	576.86	580.74	580.74	0.28%	434,713
Dec 24, 2025	578.62	579.81	576.33	579.12	579.12	-0.14%	397,068
Dec 23, 2025	575.39	580.56	573.70	579.94	579.94	0.74%	730,984
Dec 22, 2025	568.83	576.15	565.75	575.70	575.70	1.39%	985,211
Dec 19, 2025	561.68	569.87	558.93	567.83	567.83	0.97%	3,200,962
Dec 18, 2025	562.45	569.41	554.53	562.39	562.39	-0.03%	1,943,487
Dec 17, 2025	567.54	572.99	561.49	562.56	562.56	-1.33%	2,006,294
Dec 16, 2025	570.84	574.86	561.00	570.16	570.16	-1.00%	2,000,814
Dec 15, 2025	574.23	576.34	565.67	575.91	575.91	0.63%	1,566,790
Dec 12, 2025	577.85	579.06	570.19	572.28	571.85	-1.14%	1,576,512
Dec 11, 2025	576.62	579.08	570.84	578.90	578.47	0.89%	1,226,447