5 DAY PERFORMANCE
+5.95%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
+13.48%
6 MONTH PERFORMANCE
+22.07%
YEAR-TO-DATE PERFORMANCE
+8.97%
1 YEAR PERFORMANCE
+29.99%
Halozyme Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $72.95 | $73.34 (0.53%) | $73.36 | $70.79 | 2.20 M | $8.60 B |
| 01/28/2026 | $70.95 | $72.83 (2.65%) | $73.21 | $70.10 | 2.54 M | $8.54 B |
| 01/27/2026 | $69.48 | $70.22 (1.07%) | $71.49 | $69.48 | 1.01 M | $8.23 B |
| 01/26/2026 | $69.01 | $69.87 (1.25%) | $71.39 | $68.85 | 1.37 M | $8.19 B |
| 01/23/2026 | $70.94 | $69.22 (-2.42%) | $71.90 | $69.10 | 1.78 M | $8.11 B |
| 01/22/2026 | $71.94 | $71.29 (-0.9%) | $72.25 | $70.99 | 842.91 K | $8.36 B |
| 01/21/2026 | $70.31 | $71.71 (1.99%) | $72.33 | $69.73 | 1.09 M | $8.41 B |
| 01/20/2026 | $70.10 | $70.43 (0.47%) | $70.70 | $69.53 | 916.33 K | $8.26 B |
| 01/16/2026 | $71.63 | $71.21 (-0.59%) | $71.83 | $70.78 | 1.27 M | $8.35 B |
| 01/15/2026 | $72.81 | $71.82 (-1.36%) | $73.76 | $70.75 | 2.17 M | $8.42 B |
| 01/14/2026 | $71.62 | $72.96 (1.87%) | $74.08 | $71.37 | 1.34 M | $8.55 B |
| 01/13/2026 | $72.40 | $71.67 (-1.01%) | $72.44 | $71.18 | 972.52 K | $8.40 B |
| 01/12/2026 | $72.27 | $72.42 (0.21%) | $72.65 | $71.29 | 1.40 M | $8.49 B |
| 01/09/2026 | $71.98 | $72.47 (0.68%) | $73.41 | $71.98 | 1.92 M | $8.49 B |
| 01/08/2026 | $75.18 | $72.13 (-4.06%) | $75.51 | $72.06 | 2.87 M | $8.46 B |
| 01/07/2026 | $73.57 | $75.11 (2.09%) | $75.59 | $72.87 | 2.68 M | $8.80 B |
| 01/06/2026 | $71.20 | $73.13 (2.71%) | $73.64 | $70.94 | 3.81 M | $8.57 B |
| 01/05/2026 | $70.66 | $71.20 (0.76%) | $71.65 | $69.18 | 2.90 M | $8.35 B |
| 01/02/2026 | $67.71 | $70.31 (3.84%) | $70.35 | $67.16 | 2.44 M | $8.24 B |
| 12/31/2025 | $67.70 | $67.30 (-0.59%) | $67.94 | $67.02 | 977.26 K | $7.89 B |
| 12/30/2025 | $68.91 | $67.70 (-1.76%) | $68.91 | $67.16 | 860.75 K | $7.94 B |
| 12/29/2025 | $68.62 | $68.95 (0.48%) | $69.48 | $68.24 | 1.02 M | $8.08 B |
| 12/26/2025 | $68.31 | $68.87 (0.82%) | $68.95 | $67.95 | 615.00 K | $8.07 B |
| 12/24/2025 | $68.72 | $68.41 (-0.45%) | $69.01 | $68.32 | 428.20 K | $8.02 B |
| 12/23/2025 | $68.44 | $68.36 (-0.12%) | $69.15 | $67.95 | 1.01 M | $8.01 B |
| 12/22/2025 | $66.79 | $68.16 (2.05%) | $69.28 | $66.36 | 1.78 M | $7.99 B |
| 12/19/2025 | $65.28 | $67.35 (3.17%) | $67.53 | $65.11 | 3.26 M | $7.89 B |
| 12/18/2025 | $65.98 | $65.11 (-1.32%) | $66.00 | $64.87 | 1.45 M | $7.63 B |
| 12/17/2025 | $64.81 | $65.77 (1.48%) | $66.60 | $64.78 | 1.78 M | $7.71 B |
| 12/16/2025 | $63.24 | $64.47 (1.94%) | $64.90 | $62.98 | 2.30 M | $7.56 B |
| 12/15/2025 | $62.14 | $63.45 (2.11%) | $63.52 | $61.69 | 2.10 M | $7.44 B |
| 12/12/2025 | $61.93 | $62.21 (0.45%) | $62.64 | $61.28 | 5.63 M | $7.29 B |
| 12/11/2025 | $62.80 | $61.90 (-1.43%) | $63.26 | $61.23 | 5.89 M | $7.26 B |
| 12/10/2025 | $62.10 | $62.65 (0.89%) | $62.90 | $61.63 | 1.60 M | $7.34 B |
| 12/09/2025 | $62.47 | $61.87 (-0.96%) | $63.40 | $61.71 | 1.54 M | $7.25 B |
| 12/08/2025 | $63.80 | $62.88 (-1.44%) | $64.98 | $62.47 | 1.90 M | $7.37 B |
| 12/05/2025 | $62.81 | $63.33 (0.83%) | $63.98 | $62.59 | 1.55 M | $7.42 B |
| 12/04/2025 | $62.87 | $62.95 (0.13%) | $66.00 | $61.70 | 4.21 M | $7.38 B |
| 12/03/2025 | $66.78 | $64.66 (-3.17%) | $67.10 | $64.50 | 2.86 M | $7.58 B |
| 12/02/2025 | $68.00 | $66.54 (-2.15%) | $68.60 | $66.38 | 1.87 M | $7.80 B |
| 12/01/2025 | $71.97 | $68.10 (-5.38%) | $72.00 | $68.01 | 2.27 M | $7.98 B |
| 11/28/2025 | $72.54 | $71.40 (-1.57%) | $72.78 | $70.49 | 1.09 M | $8.37 B |
| 11/26/2025 | $72.82 | $72.66 (-0.22%) | $74.25 | $72.17 | 1.30 M | $8.52 B |
| 11/25/2025 | $74.15 | $72.82 (-1.79%) | $74.22 | $72.27 | 2.42 M | $8.54 B |
| 11/24/2025 | $70.43 | $74.00 (5.07%) | $74.01 | $69.90 | 5.73 M | $8.67 B |
| 11/21/2025 | $68.97 | $70.34 (1.99%) | $70.76 | $68.09 | 2.19 M | $8.25 B |
| 11/20/2025 | $70.58 | $68.97 (-2.28%) | $70.81 | $68.73 | 1.04 M | $8.08 B |
| 11/19/2025 | $70.53 | $70.25 (-0.4%) | $70.53 | $68.96 | 1.74 M | $8.23 B |
| 11/18/2025 | $70.08 | $70.10 (0.03%) | $71.08 | $69.69 | 1.35 M | $8.22 B |
| 11/17/2025 | $70.51 | $70.56 (0.07%) | $72.71 | $70.25 | 2.02 M | $8.27 B |
| 11/14/2025 | $70.55 | $70.03 (-0.74%) | $71.55 | $69.72 | 1.70 M | $8.21 B |
| 11/13/2025 | $70.31 | $71.19 (1.25%) | $72.66 | $70.22 | 3.51 M | $8.34 B |
| 11/12/2025 | $70.40 | $70.63 (0.33%) | $71.80 | $69.54 | 1.95 M | $8.28 B |
| 11/11/2025 | $67.96 | $70.13 (3.19%) | $70.23 | $67.40 | 1.86 M | $8.22 B |
| 11/10/2025 | $68.48 | $68.01 (-0.69%) | $69.39 | $67.98 | 2.48 M | $7.97 B |
| 11/07/2025 | $69.02 | $68.24 (-1.13%) | $70.00 | $67.52 | 11.66 M | $8.00 B |
| 11/06/2025 | $68.30 | $68.39 (0.13%) | $70.50 | $67.40 | 2.33 M | $8.02 B |
| 11/05/2025 | $68.31 | $68.30 (-0.01%) | $70.49 | $67.80 | 1.51 M | $8.01 B |
| 11/04/2025 | $67.64 | $68.05 (0.61%) | $69.93 | $65.00 | 2.40 M | $7.98 B |
| 11/03/2025 | $65.98 | $66.20 (0.33%) | $66.38 | $64.72 | 2.75 M | $7.76 B |
| 10/31/2025 | $64.10 | $65.19 (1.7%) | $65.49 | $63.84 | 1.41 M | $7.91 B |
| 10/30/2025 | $65.51 | $64.63 (-1.34%) | $66.24 | $63.95 | 1.79 M | $7.84 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.
