5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
-17.02%
3 MONTH PERFORMANCE
-10.52%
6 MONTH PERFORMANCE
+3.04%
YEAR-TO-DATE PERFORMANCE
-11.40%
1 YEAR PERFORMANCE
-3.29%
Thermo Fisher Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $500.52 | $513.56 (2.61%) | $514.16 | $498.42 | 2.66 M | $193.10 B |
| 02/17/2026 | $502.59 | $501.59 (-0.2%) | $507.15 | $498.16 | 3.78 M | $188.60 B |
| 02/13/2026 | $514.45 | $504.82 (-1.87%) | $520.35 | $504.25 | 3.19 M | $189.81 B |
| 02/12/2026 | $526.81 | $509.82 (-3.23%) | $527.00 | $493.64 | 4.74 M | $191.69 B |
| 02/11/2026 | $537.76 | $527.17 (-1.97%) | $539.39 | $522.35 | 3.37 M | $198.22 B |
| 02/10/2026 | $549.41 | $539.80 (-1.75%) | $550.95 | $537.55 | 2.02 M | $202.96 B |
| 02/09/2026 | $541.20 | $546.76 (1.03%) | $548.80 | $537.01 | 2.11 M | $205.58 B |
| 02/06/2026 | $543.24 | $542.83 (-0.08%) | $546.26 | $537.05 | 2.96 M | $204.10 B |
| 02/05/2026 | $563.73 | $542.36 (-3.79%) | $566.83 | $541.34 | 3.23 M | $203.93 B |
| 02/04/2026 | $571.51 | $565.22 (-1.1%) | $576.28 | $562.92 | 2.74 M | $212.52 B |
| 02/03/2026 | $580.00 | $570.09 (-1.71%) | $588.85 | $566.41 | 2.25 M | $214.35 B |
| 02/02/2026 | $575.90 | $581.77 (1.02%) | $584.10 | $573.31 | 1.78 M | $218.75 B |
| 01/30/2026 | $581.73 | $578.61 (-0.54%) | $585.95 | $574.23 | 3.76 M | $217.56 B |
| 01/29/2026 | $585.80 | $592.16 (1.09%) | $596.35 | $572.21 | 3.95 M | $222.65 B |
| 01/28/2026 | $618.64 | $608.02 (-1.72%) | $620.60 | $606.32 | 2.34 M | $228.62 B |
| 01/27/2026 | $621.62 | $623.91 (0.37%) | $629.32 | $618.00 | 1.64 M | $234.59 B |
| 01/26/2026 | $625.34 | $626.62 (0.2%) | $633.65 | $623.23 | 1.76 M | $235.61 B |
| 01/23/2026 | $637.68 | $625.98 (-1.83%) | $639.20 | $622.68 | 2.85 M | $236.62 B |
| 01/22/2026 | $637.39 | $639.45 (0.32%) | $643.99 | $634.81 | 2.62 M | $241.71 B |
| 01/21/2026 | $622.29 | $636.30 (2.25%) | $637.98 | $620.27 | 3.18 M | $240.52 B |
| 01/20/2026 | $609.50 | $619.01 (1.56%) | $620.85 | $606.00 | 3.11 M | $233.99 B |
| 01/16/2026 | $624.09 | $618.72 (-0.86%) | $629.73 | $618.71 | 2.88 M | $233.88 B |
| 01/15/2026 | $619.97 | $624.65 (0.75%) | $629.87 | $618.61 | 2.54 M | $236.12 B |
| 01/14/2026 | $608.63 | $621.83 (2.17%) | $622.72 | $607.10 | 2.46 M | $235.05 B |
| 01/13/2026 | $613.32 | $607.08 (-1.02%) | $620.22 | $594.30 | 2.85 M | $229.48 B |
| 01/12/2026 | $620.98 | $615.45 (-0.89%) | $624.79 | $606.61 | 3.18 M | $232.64 B |
| 01/09/2026 | $608.61 | $618.86 (1.68%) | $622.40 | $604.55 | 2.29 M | $233.93 B |
| 01/08/2026 | $612.86 | $606.50 (-1.04%) | $623.36 | $603.99 | 3.15 M | $229.26 B |
| 01/07/2026 | $618.70 | $617.15 (-0.25%) | $626.77 | $614.72 | 2.40 M | $233.28 B |
| 01/06/2026 | $606.06 | $620.72 (2.42%) | $628.08 | $606.06 | 2.55 M | $234.63 B |
| 01/05/2026 | $593.77 | $611.20 (2.94%) | $611.45 | $592.51 | 2.49 M | $231.03 B |
| 01/02/2026 | $579.50 | $592.51 (2.25%) | $593.71 | $577.00 | 2.05 M | $223.97 B |
| 12/31/2025 | $583.71 | $579.45 (-0.73%) | $585.61 | $579.00 | 739.32 K | $219.03 B |
| 12/30/2025 | $582.25 | $583.45 (0.21%) | $584.45 | $579.84 | 665.01 K | $220.54 B |
| 12/29/2025 | $580.12 | $585.07 (0.85%) | $585.30 | $580.12 | 1.04 M | $221.16 B |
| 12/26/2025 | $578.80 | $580.74 (0.34%) | $581.17 | $576.86 | 466.14 K | $219.52 B |
| 12/24/2025 | $578.62 | $579.12 (0.09%) | $579.81 | $576.33 | 401.03 K | $218.91 B |
| 12/23/2025 | $575.39 | $579.94 (0.79%) | $580.56 | $573.70 | 732.03 K | $219.22 B |
| 12/22/2025 | $568.83 | $575.70 (1.21%) | $576.15 | $565.75 | 1.11 M | $217.61 B |
| 12/19/2025 | $561.68 | $567.83 (1.09%) | $569.87 | $558.93 | 3.86 M | $214.64 B |
| 12/18/2025 | $562.45 | $562.39 (-0.01%) | $569.41 | $554.53 | 2.29 M | $212.58 B |
| 12/17/2025 | $567.54 | $562.56 (-0.88%) | $572.99 | $561.49 | 2.30 M | $212.65 B |
| 12/16/2025 | $570.84 | $570.16 (-0.12%) | $574.86 | $561.00 | 2.02 M | $215.52 B |
| 12/15/2025 | $574.23 | $575.91 (0.29%) | $576.34 | $565.67 | 1.70 M | $217.69 B |
| 12/12/2025 | $577.85 | $572.28 (-0.96%) | $579.06 | $570.19 | 1.58 M | $216.32 B |
| 12/11/2025 | $576.62 | $578.90 (0.4%) | $579.08 | $570.84 | 1.23 M | $218.82 B |
| 12/10/2025 | $563.00 | $573.81 (1.92%) | $574.46 | $563.00 | 1.28 M | $216.90 B |
| 12/09/2025 | $574.00 | $563.07 (-1.9%) | $575.25 | $561.91 | 1.42 M | $212.84 B |
| 12/08/2025 | $570.80 | $568.21 (-0.45%) | $574.54 | $566.01 | 1.41 M | $214.78 B |
| 12/05/2025 | $578.00 | $572.77 (-0.9%) | $579.09 | $569.62 | 1.87 M | $216.51 B |
| 12/04/2025 | $579.03 | $575.24 (-0.65%) | $580.45 | $560.16 | 1.96 M | $217.44 B |
| 12/03/2025 | $581.29 | $580.45 (-0.14%) | $588.11 | $580.01 | 1.19 M | $219.41 B |
| 12/02/2025 | $581.94 | $580.37 (-0.27%) | $584.45 | $577.96 | 1.92 M | $219.38 B |
| 12/01/2025 | $594.85 | $585.15 (-1.63%) | $597.68 | $582.75 | 1.75 M | $221.19 B |
| 11/28/2025 | $589.19 | $590.83 (0.28%) | $594.00 | $587.95 | 746.00 K | $223.33 B |
| 11/26/2025 | $593.43 | $593.25 (-0.03%) | $596.55 | $587.18 | 2.06 M | $224.25 B |
| 11/25/2025 | $582.20 | $597.78 (2.68%) | $602.32 | $581.80 | 1.80 M | $225.96 B |
| 11/24/2025 | $586.45 | $586.07 (-0.06%) | $587.92 | $579.10 | 1.80 M | $221.53 B |
| 11/21/2025 | $573.00 | $587.48 (2.53%) | $589.85 | $569.55 | 1.93 M | $222.07 B |
| 11/20/2025 | $573.35 | $572.74 (-0.11%) | $580.45 | $568.46 | 1.17 M | $216.50 B |
| 11/19/2025 | $574.62 | $573.79 (-0.14%) | $574.62 | $567.21 | 1.25 M | $216.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
