MASI - Masimo Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 2023160.80164.66160.77164.65164.65161,491
02 June 2023165.42166.30162.54163.30163.30373,200
01 June 2023161.82166.02160.86165.32165.32471,700
31 May 2023157.90162.31157.70161.84161.841,044,800
30 May 2023157.87159.12155.37156.13156.13325,000
26 May 2023158.50158.54156.65157.35157.35368,200
25 May 2023158.03158.30155.88157.97157.97390,600
24 May 2023153.90158.65153.35158.51158.51593,500
23 May 2023161.59161.79155.10155.24155.24625,600
22 May 2023163.91165.18162.59162.87162.87390,100
19 May 2023163.99166.39162.94163.46163.46573,900
18 May 2023167.81168.50162.91163.30163.30562,200
17 May 2023170.63171.12167.00167.92167.92484,600
16 May 2023171.94172.57170.30170.38170.38386,800
15 May 2023172.63173.92171.60173.30173.30276,100
12 May 2023172.54174.69170.34172.63172.63605,200
11 May 2023173.00174.06170.05172.76172.76870,100
10 May 2023175.79176.29160.38174.55174.551,527,600
09 May 2023186.20188.14183.54184.25184.25436,200
08 May 2023187.05188.13184.63187.69187.69304,400
05 May 2023185.55188.76183.95187.90187.90295,200
04 May 2023186.27186.31183.48184.70184.70285,900
03 May 2023183.62189.30183.17186.76186.76330,600
02 May 2023180.00183.98178.51183.34183.34691,400
01 May 2023189.02190.82188.31189.06189.06268,000
28 Apr 2023186.66190.56186.66189.14189.14395,500
27 Apr 2023187.00188.65185.74187.85187.85525,400
26 Apr 2023190.19191.00186.53186.91186.91453,900
25 Apr 2023195.27195.82190.50190.94190.94260,800
24 Apr 2023196.03196.83195.00196.06196.06199,100
21 Apr 2023196.63198.00195.59196.03196.03177,600
20 Apr 2023195.41196.91193.05195.61195.61142,900
19 Apr 2023191.67196.55191.22196.47196.47278,500
18 Apr 2023193.03194.10191.77192.11192.11253,900
17 Apr 2023192.45194.31190.90192.21192.21274,500
14 Apr 2023195.86195.86191.00191.67191.67473,900
13 Apr 2023191.83196.91191.69196.30196.30493,900
12 Apr 2023190.39192.55189.72191.16191.16406,200
11 Apr 2023187.00190.69187.00189.07189.07212,100
10 Apr 2023185.77186.87183.02186.83186.83144,400
06 Apr 2023182.32186.88181.42186.80186.80206,600
05 Apr 2023181.75183.53181.05182.80182.80337,600
04 Apr 2023185.03185.55181.04182.20182.20298,000
03 Apr 2023184.96185.77183.80184.49184.49307,200
31 Mar 2023179.96184.71178.51184.54184.54323,500
30 Mar 2023177.90179.50177.18178.54178.54219,900
29 Mar 2023173.90176.30173.31176.29176.29219,200
28 Mar 2023173.33173.99171.87172.64172.64141,200
27 Mar 2023173.67174.79173.27173.57173.57167,500
24 Mar 2023173.72174.15172.34172.88172.88150,700
23 Mar 2023175.01175.99172.74174.42174.42197,300
22 Mar 2023176.37178.32174.01174.14174.14254,600
21 Mar 2023175.35177.09175.30176.63176.63282,900
20 Mar 2023171.73175.24171.73174.72174.72345,100
17 Mar 2023175.19175.21171.37171.73171.73569,400
16 Mar 2023172.42176.27170.89175.16175.16343,700
15 Mar 2023176.41176.84171.11173.14173.14331,300
14 Mar 2023178.00179.10175.19178.88178.88268,800
13 Mar 2023170.40176.57170.40175.66175.66334,600
10 Mar 2023174.00174.81170.13172.87172.87396,900
09 Mar 2023176.95176.95173.59174.25174.25256,700
08 Mar 2023176.72177.17175.26175.84175.84193,000
07 Mar 2023181.28181.58176.22177.04177.04270,400
06 Mar 2023181.93183.06180.06181.01181.01347,700
03 Mar 2023180.77182.74180.34182.43182.43306,100
02 Mar 2023174.38180.63173.70179.92179.92566,700
01 Mar 2023180.87184.97172.65175.93175.93641,800
28 Feb 2023167.43170.69166.56167.31167.31576,900
27 Feb 2023167.71169.45167.45169.08169.08386,500
24 Feb 2023164.19166.75164.19166.09166.09384,600
23 Feb 2023166.65168.18163.51166.51166.51224,900
22 Feb 2023165.11168.38163.89166.15166.15336,700
21 Feb 2023163.02163.18160.48160.89160.89228,200
17 Feb 2023163.67165.01162.84164.75164.75210,100
16 Feb 2023166.10167.62164.67164.90164.90209,800
15 Feb 2023165.49168.29163.59167.85167.85163,700
14 Feb 2023163.52167.54162.75165.18165.18193,300
13 Feb 2023164.80166.76164.00165.40165.40173,300
10 Feb 2023164.80166.20163.41164.72164.72234,800
09 Feb 2023170.19171.80163.58165.32165.32432,400
08 Feb 2023172.77173.26169.72169.72169.72199,100
07 Feb 2023168.64173.43167.53173.19173.19188,600
06 Feb 2023168.92170.76168.12169.07169.07240,400
03 Feb 2023171.32173.60168.49169.45169.45402,000
02 Feb 2023173.95176.42173.72174.72174.72499,600
01 Feb 2023171.39172.73167.76171.32171.32340,400
31 Jan 2023170.71172.48168.42170.08170.08351,000
30 Jan 2023170.69173.85168.90170.07170.07471,800
27 Jan 2023169.95171.96169.45171.39171.39241,800
26 Jan 2023168.76170.16165.90170.01170.01225,700
25 Jan 2023165.71166.66162.71166.45166.45233,900
24 Jan 2023172.14174.60167.21167.58167.58511,300
23 Jan 2023168.50173.29167.87172.76172.76533,600
20 Jan 2023163.56169.48162.94168.48168.48403,500
19 Jan 2023161.84165.02161.32163.00163.00584,400
18 Jan 2023162.78167.16162.78163.66163.66617,600
17 Jan 2023156.90162.12155.01162.00162.00513,000
13 Jan 2023153.45156.85151.89156.75156.75264,000
12 Jan 2023156.44156.86152.82154.91154.91449,300
11 Jan 2023156.31161.42155.50156.76156.76911,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...