5 DAY PERFORMANCE
-6.33%
1 MONTH PERFORMANCE
-5.01%
3 MONTH PERFORMANCE
+11.50%
6 MONTH PERFORMANCE
+35.29%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
+2.71%
Thermo Fisher Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $570.80 | $566.46 (-0.76%) | $574.54 | $566.01 | 787.97 K | $216.27 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 |
| 11/18/2025 | $562.85 | $576.03 (2.34%) | $578.22 | $556.46 | 1.92 M | $217.74 B |
| 11/17/2025 | $575.65 | $567.16 (-1.47%) | $579.79 | $566.59 | 1.62 M | $214.39 B |
| 11/14/2025 | $578.18 | $578.71 (0.09%) | $584.33 | $573.00 | 1.32 M | $218.75 B |
| 11/13/2025 | $586.10 | $580.13 (-1.02%) | $598.52 | $578.25 | 2.75 M | $219.29 B |
| 11/12/2025 | $584.29 | $588.02 (0.64%) | $591.17 | $582.00 | 1.50 M | $222.27 B |
| 11/11/2025 | $575.95 | $586.49 (1.83%) | $587.59 | $574.82 | 1.38 M | $221.69 B |
| 11/10/2025 | $572.37 | $576.35 (0.7%) | $583.66 | $568.36 | 1.38 M | $217.86 B |
| 11/07/2025 | $566.87 | $572.41 (0.98%) | $577.35 | $563.30 | 2.26 M | $216.37 B |
| 11/06/2025 | $562.87 | $565.98 (0.55%) | $570.86 | $559.35 | 1.28 M | $213.94 B |
| 11/05/2025 | $560.35 | $567.64 (1.3%) | $570.16 | $554.20 | 1.68 M | $214.57 B |
| 11/04/2025 | $558.41 | $565.24 (1.22%) | $569.30 | $557.00 | 1.64 M | $213.66 B |
| 11/03/2025 | $563.66 | $564.88 (0.22%) | $565.70 | $554.20 | 1.84 M | $213.52 B |
| 10/31/2025 | $551.92 | $567.39 (2.8%) | $569.92 | $551.87 | 1.87 M | $214.47 B |
| 10/30/2025 | $551.60 | $556.22 (0.84%) | $565.63 | $551.60 | 1.32 M | $210.25 B |
| 10/29/2025 | $558.31 | $558.31 (0%) | $571.57 | $555.06 | 1.95 M | $211.04 B |
| 10/28/2025 | $564.13 | $557.63 (-1.15%) | $565.65 | $555.57 | 992.74 K | $210.78 B |
| 10/27/2025 | $572.09 | $563.78 (-1.45%) | $572.67 | $561.04 | 1.56 M | $213.11 B |
| 10/24/2025 | $574.15 | $572.50 (-0.29%) | $575.82 | $569.79 | 1.66 M | $216.41 B |
| 10/23/2025 | $567.90 | $571.91 (0.71%) | $578.24 | $562.38 | 1.98 M | $216.18 B |
| 10/22/2025 | $555.50 | $567.20 (2.11%) | $571.29 | $550.88 | 3.46 M | $214.40 B |
| 10/21/2025 | $559.08 | $557.99 (-0.19%) | $568.39 | $553.74 | 3.93 M | $210.92 B |
| 10/20/2025 | $541.00 | $543.84 (0.52%) | $550.46 | $540.00 | 1.67 M | $205.57 B |
| 10/17/2025 | $534.16 | $538.92 (0.89%) | $540.87 | $532.00 | 2.01 M | $203.71 B |
| 10/16/2025 | $544.36 | $536.78 (-1.39%) | $544.60 | $534.16 | 2.12 M | $202.90 B |
| 10/15/2025 | $524.91 | $527.87 (0.56%) | $532.41 | $522.42 | 1.43 M | $199.53 B |
| 10/14/2025 | $521.74 | $525.83 (0.78%) | $529.85 | $519.45 | 1.60 M | $198.76 B |
| 10/13/2025 | $527.53 | $524.58 (-0.56%) | $530.83 | $523.89 | 1.69 M | $198.29 B |
| 10/10/2025 | $534.83 | $524.80 (-1.88%) | $537.93 | $523.65 | 1.42 M | $198.37 B |
| 10/09/2025 | $533.74 | $534.68 (0.18%) | $537.57 | $528.84 | 1.83 M | $202.11 B |
| 10/08/2025 | $538.13 | $536.19 (-0.36%) | $549.26 | $535.63 | 2.15 M | $202.68 B |
| 10/07/2025 | $542.68 | $539.17 (-0.65%) | $549.44 | $538.34 | 1.87 M | $203.81 B |
| 10/06/2025 | $540.00 | $543.95 (0.73%) | $545.86 | $536.46 | 2.56 M | $205.61 B |
| 10/03/2025 | $525.36 | $543.32 (3.42%) | $545.44 | $525.36 | 3.05 M | $205.37 B |
| 10/02/2025 | $525.71 | $524.96 (-0.14%) | $539.90 | $523.00 | 3.26 M | $198.43 B |
| 10/01/2025 | $487.00 | $530.73 (8.98%) | $534.90 | $486.94 | 6.09 M | $200.62 B |
| 09/30/2025 | $464.12 | $485.02 (4.5%) | $486.25 | $460.00 | 4.36 M | $183.34 B |
| 09/29/2025 | $466.84 | $462.04 (-1.03%) | $467.35 | $456.67 | 3.02 M | $174.65 B |
| 09/26/2025 | $461.06 | $464.24 (0.69%) | $465.74 | $460.31 | 1.89 M | $175.48 B |
| 09/25/2025 | $467.01 | $459.22 (-1.67%) | $468.76 | $457.41 | 3.23 M | $173.59 B |
| 09/24/2025 | $467.90 | $468.00 (0.02%) | $471.33 | $462.93 | 2.41 M | $176.90 B |
| 09/23/2025 | $471.12 | $469.75 (-0.29%) | $475.57 | $467.28 | 3.24 M | $177.57 B |
| 09/22/2025 | $475.48 | $474.99 (-0.1%) | $481.74 | $470.74 | 2.35 M | $179.55 B |
| 09/19/2025 | $483.29 | $479.58 (-0.77%) | $487.99 | $478.02 | 4.24 M | $181.28 B |
| 09/18/2025 | $477.15 | $481.10 (0.83%) | $482.26 | $473.03 | 1.58 M | $181.86 B |
| 09/17/2025 | $482.96 | $472.64 (-2.14%) | $486.57 | $469.14 | 1.95 M | $178.66 B |
| 09/16/2025 | $470.27 | $480.74 (2.23%) | $484.59 | $470.05 | 1.80 M | $181.72 B |
| 09/15/2025 | $478.78 | $474.46 (-0.9%) | $482.94 | $470.74 | 1.66 M | $179.35 B |
| 09/12/2025 | $488.61 | $479.46 (-1.87%) | $491.26 | $479.46 | 1.54 M | $181.24 B |
| 09/11/2025 | $480.58 | $491.41 (2.25%) | $492.00 | $480.36 | 1.51 M | $185.75 B |
| 09/10/2025 | $481.12 | $476.54 (-0.95%) | $485.82 | $475.64 | 1.44 M | $180.13 B |
| 09/09/2025 | $486.48 | $482.41 (-0.84%) | $489.99 | $481.52 | 1.51 M | $182.35 B |
| 09/08/2025 | $487.77 | $487.65 (-0.02%) | $490.07 | $480.95 | 2.22 M | $184.33 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.
