Masimo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	166.14	168.81	165.59	166.32	166.32	0.55%	356,274
Jul 9, 2025	162.57	166.16	162.04	165.41	165.41	1.88%	389,097
Jul 8, 2025	162.64	165.50	161.18	162.35	162.35	-0.06%	868,197
Jul 7, 2025	166.76	167.94	161.88	162.45	162.45	-3.06%	832,123
Jul 3, 2025	171.72	171.72	165.53	167.57	167.57	-2.20%	498,674
Jul 2, 2025	168.67	172.55	167.57	171.34	171.34	1.38%	431,836
Jul 1, 2025	168.04	171.12	163.29	169.01	169.01	0.47%	539,421
Jun 30, 2025	168.48	169.17	166.54	168.22	168.22	0.01%	394,499
Jun 27, 2025	167.20	168.76	165.09	168.21	168.21	0.90%	1,215,647
Jun 26, 2025	171.34	171.82	165.72	166.71	166.71	-1.53%	590,110
Jun 25, 2025	170.42	173.99	168.28	169.30	169.30	-0.57%	726,886
Jun 24, 2025	168.57	171.23	166.59	170.27	170.27	1.28%	863,144
Jun 23, 2025	164.96	168.48	162.99	168.12	168.12	1.78%	404,009
Jun 20, 2025	164.54	167.66	163.37	165.18	165.18	1.48%	630,763
Jun 18, 2025	159.85	163.25	158.63	162.77	162.77	2.17%	362,357
Jun 17, 2025	161.60	162.78	159.23	159.32	159.32	-1.98%	349,193
Jun 16, 2025	161.78	164.97	161.45	162.54	162.54	0.83%	429,055
Jun 13, 2025	160.15	163.24	157.54	161.20	161.20	-2.50%	547,196
Jun 12, 2025	165.79	166.79	164.71	165.34	165.34	-1.00%	466,212
Jun 11, 2025	168.85	168.86	165.49	167.01	167.01	-0.61%	617,703
Jun 10, 2025	171.88	174.50	167.54	168.03	168.03	-2.24%	654,126
Jun 9, 2025	172.42	173.40	169.54	171.88	171.88	-0.05%	787,565
Jun 6, 2025	166.86	173.37	165.60	171.97	171.97	4.40%	910,113
Jun 5, 2025	163.80	165.44	161.86	164.72	164.72	1.08%	825,259
Jun 4, 2025	163.22	164.37	160.23	162.96	162.96	-0.53%	439,961
Jun 3, 2025	165.77	167.45	163.69	163.83	163.83	-0.73%	531,720
Jun 2, 2025	161.23	165.15	159.76	165.03	165.03	1.56%	881,295
May 30, 2025	155.60	163.08	154.38	162.50	162.50	3.52%	1,085,715
May 29, 2025	155.97	157.21	152.41	156.97	156.97	1.26%	728,615
May 28, 2025	156.94	157.06	154.98	155.01	155.01	-1.42%	569,441
May 27, 2025	152.12	157.82	150.78	157.25	157.25	4.74%	690,634
May 23, 2025	148.50	150.88	146.98	150.13	150.13	0.15%	311,070
May 22, 2025	150.24	151.00	147.66	149.91	149.91	0.35%	506,566
May 21, 2025	154.90	155.60	148.59	149.39	149.39	-4.34%	811,181
May 20, 2025	155.09	156.41	153.67	156.17	156.17	0.67%	524,533
May 19, 2025	152.84	155.20	152.84	155.13	155.13	-0.31%	447,229
May 16, 2025	154.63	156.14	152.97	155.62	155.62	0.80%	537,637
May 15, 2025	152.41	155.17	151.39	154.39	154.39	0.81%	745,367
May 14, 2025	160.80	161.33	151.13	153.15	153.15	-5.21%	1,046,313
May 13, 2025	163.90	165.27	161.37	161.56	161.56	-1.22%	536,888
May 12, 2025	162.41	165.28	161.72	163.56	163.56	4.46%	614,506
May 9, 2025	154.79	159.18	154.46	156.57	156.57	1.95%	1,594,616
May 8, 2025	152.78	158.78	152.01	153.58	153.58	2.31%	905,901
May 7, 2025	143.57	154.00	142.80	150.11	150.11	-7.04%	1,804,191
May 6, 2025	162.48	163.39	159.41	161.47	161.47	-0.85%	909,899
May 5, 2025	164.07	164.07	160.01	162.86	162.86	-2.14%	529,146
May 2, 2025	165.45	168.62	164.82	166.42	166.42	1.69%	511,618
May 1, 2025	163.54	165.83	160.71	163.65	163.65	1.67%	385,576
Apr 30, 2025	162.94	162.94	158.36	160.96	160.96	-1.34%	347,505
Apr 29, 2025	163.98	165.40	161.75	163.14	163.14	-0.55%	344,228