Skip to main content
logo
Masimo Corporation (LON:0JZ2)
London flag London · Delayed Price · Currency is GBP · Price in USD
178.78
+0.14 (0.08%)
Jun 2, 2026, 3:17 PM GMT

LON:0JZ2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026178.39178.64178.20178.64178.640.08%68
May 29, 2026178.41178.61178.41178.49178.49-0.14%64
May 28, 2026178.40178.74178.40178.74178.740.03%2
May 27, 2026178.55178.68178.55178.68178.68-22
May 26, 2026178.78178.80178.62178.68178.680.01%92
May 22, 2026177.00178.70177.00178.66178.66-0.05%1
May 21, 2026178.85178.85178.75178.75178.75-0.05%4
May 20, 2026178.89178.89178.77178.84178.84-0.03%7
May 19, 2026178.76178.89178.47178.89178.890.19%60
May 18, 2026174.23178.55174.23178.55178.550.08%7
May 15, 2026178.44178.44178.39178.40178.40-199
May 14, 2026178.45178.45178.38178.40178.40-0.07%9
May 13, 2026178.75178.75178.53178.53178.53-0.01%2
May 12, 2026177.00178.70177.00178.54178.54-0.05%37
May 11, 2026178.48178.63178.45178.63178.630.15%11
May 8, 2026177.50178.51177.00178.37178.37-0.04%12
May 7, 2026178.66178.66178.44178.45178.45-0.12%4
May 6, 2026178.83178.83178.66178.66178.660.09%110
May 5, 2026178.54178.54178.21178.50178.500.08%5
May 4, 2026178.50178.50178.35178.35178.35-0.11%18
May 1, 2026178.60178.60178.44178.54178.540.07%111
Apr 30, 2026178.46178.57178.36178.41178.41-0.02%4
Apr 29, 2026177.00178.62177.00178.45178.45-0.20%3
Apr 28, 2026178.55178.80178.55178.80178.800.08%7
Apr 27, 2026178.45178.80178.45178.66178.660.08%62
Apr 24, 2026177.00178.52177.00178.52178.520.04%126
Apr 23, 2026178.40178.48178.40178.45178.450.04%5
Apr 22, 2026177.00178.42177.00178.37178.37-0.07%5
Apr 21, 2026178.35178.55178.35178.49178.490.06%15
Apr 20, 2026179.79179.79177.00178.38178.38-0.05%45
Apr 17, 2026178.20178.91178.20178.47178.470.02%17
Apr 16, 2026178.45178.45178.36178.43178.430.02%23
Apr 15, 2026179.90179.90176.80178.40178.40-11
Apr 14, 2026178.49178.49178.37178.40178.400.05%10
Apr 13, 2026179.90179.90178.23178.31178.31-0.07%13
Apr 10, 2026178.50178.50178.39178.43178.43-0.03%99
Apr 9, 2026178.46178.58178.27178.49178.49-0.11%5
Apr 8, 2026178.20178.88178.20178.69178.690.03%4
Apr 7, 2026179.90179.90178.30178.64178.640.03%32
Apr 2, 2026178.20178.59177.91178.59178.590.29%3
Apr 1, 2026178.00178.09177.75178.08178.080.06%83
Mar 31, 2026178.00178.16177.06177.98177.980.39%61
Mar 30, 2026176.86178.44176.86177.28177.280.16%34
Mar 27, 2026177.12177.40177.00177.00177.00-0.20%232
Mar 26, 2026177.23178.05177.23177.36177.36-0.53%210
Mar 25, 2026176.50178.78176.50178.30178.30-0.22%208
Mar 24, 2026178.20178.71178.10178.69178.690.37%209
Mar 23, 2026178.10178.64177.77178.03178.03-0.13%315
Mar 20, 2026178.50178.81178.27178.27178.27-0.18%335
Mar 19, 2026177.00179.80177.00178.60178.601.41%574