5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
-11.81%
6 MONTH PERFORMANCE
-5.25%
YEAR-TO-DATE PERFORMANCE
-5.45%
1 YEAR PERFORMANCE
+23.40%
Masimo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $155.09 | $155.37 (0.18%) | $156.41 | $153.66 | 284.22 K | $8.38 B |
| 05/19/2025 | $152.84 | $155.13 (1.5%) | $155.20 | $152.84 | 447.23 K | $8.38 B |
| 05/16/2025 | $154.63 | $155.62 (0.64%) | $156.14 | $152.97 | 537.64 K | $8.40 B |
| 05/15/2025 | $152.41 | $154.39 (1.3%) | $155.17 | $151.39 | 745.40 K | $8.34 B |
| 05/14/2025 | $160.80 | $153.15 (-4.76%) | $161.33 | $151.13 | 1.05 M | $8.27 B |
| 05/13/2025 | $163.90 | $161.56 (-1.43%) | $165.27 | $161.37 | 536.90 K | $8.72 B |
| 05/12/2025 | $162.41 | $163.56 (0.71%) | $165.28 | $161.72 | 614.51 K | $8.83 B |
| 05/09/2025 | $154.79 | $156.57 (1.15%) | $159.18 | $154.46 | 1.59 M | $8.45 B |
| 05/08/2025 | $152.78 | $153.58 (0.52%) | $158.78 | $152.01 | 905.90 K | $8.23 B |
| 05/07/2025 | $143.57 | $150.11 (4.56%) | $154.00 | $142.80 | 1.80 M | $8.05 B |
| 05/06/2025 | $162.48 | $161.47 (-0.62%) | $163.39 | $159.41 | 909.90 K | $8.65 B |
| 05/05/2025 | $164.07 | $162.86 (-0.74%) | $164.07 | $160.01 | 529.15 K | $8.73 B |
| 05/02/2025 | $165.45 | $166.42 (0.59%) | $168.62 | $164.82 | 511.62 K | $8.92 B |
| 05/01/2025 | $163.54 | $163.65 (0.07%) | $165.83 | $160.71 | 385.60 K | $8.77 B |
| 04/30/2025 | $162.94 | $160.96 (-1.22%) | $162.94 | $158.36 | 347.51 K | $8.63 B |
| 04/29/2025 | $163.98 | $163.14 (-0.51%) | $165.40 | $161.75 | 344.23 K | $8.74 B |
| 04/28/2025 | $163.69 | $164.04 (0.21%) | $165.10 | $160.70 | 352.68 K | $8.79 B |
| 04/25/2025 | $162.24 | $163.74 (0.92%) | $163.89 | $161.48 | 324.84 K | $8.78 B |
| 04/24/2025 | $159.27 | $162.63 (2.11%) | $163.95 | $158.42 | 670.50 K | $8.72 B |
| 04/23/2025 | $153.87 | $157.93 (2.64%) | $165.73 | $153.87 | 475.03 K | $8.47 B |
| 04/22/2025 | $152.69 | $152.07 (-0.41%) | $153.50 | $149.81 | 471.20 K | $8.15 B |
| 04/21/2025 | $150.90 | $149.24 (-1.1%) | $151.36 | $146.11 | 355.82 K | $8.00 B |
| 04/17/2025 | $151.68 | $152.15 (0.31%) | $153.71 | $150.00 | 457.40 K | $8.16 B |
| 04/16/2025 | $150.87 | $151.68 (0.54%) | $154.31 | $149.08 | 347.80 K | $8.13 B |
| 04/15/2025 | $153.13 | $152.06 (-0.7%) | $155.61 | $149.79 | 315.22 K | $8.15 B |
| 04/14/2025 | $158.85 | $153.61 (-3.3%) | $158.85 | $152.48 | 720.80 K | $8.23 B |
| 04/11/2025 | $154.53 | $153.90 (-0.41%) | $156.52 | $149.52 | 729.40 K | $8.25 B |
| 04/10/2025 | $158.55 | $151.49 (-4.45%) | $161.00 | $148.51 | 1.11 M | $8.12 B |
| 04/09/2025 | $143.93 | $164.57 (14.34%) | $169.02 | $135.81 | 1.47 M | $8.82 B |
| 04/08/2025 | $155.95 | $145.06 (-6.98%) | $160.62 | $142.25 | 761.70 K | $7.78 B |
| 04/07/2025 | $138.76 | $150.36 (8.36%) | $153.38 | $133.70 | 1.13 M | $8.06 B |
| 04/04/2025 | $146.91 | $144.40 (-1.71%) | $149.37 | $141.37 | 1.16 M | $7.74 B |
| 04/03/2025 | $163.00 | $152.37 (-6.52%) | $163.00 | $151.84 | 981.32 K | $8.17 B |
| 04/02/2025 | $164.86 | $171.48 (4.02%) | $171.56 | $163.75 | 350.85 K | $9.19 B |
| 04/01/2025 | $166.27 | $167.61 (0.81%) | $168.65 | $163.84 | 374.09 K | $8.98 B |
| 03/31/2025 | $161.25 | $166.60 (3.32%) | $167.75 | $159.29 | 445.51 K | $8.93 B |
| 03/28/2025 | $167.38 | $163.55 (-2.29%) | $168.72 | $163.10 | 594.40 K | $8.77 B |
| 03/27/2025 | $167.04 | $168.47 (0.86%) | $169.82 | $165.04 | 413.60 K | $9.03 B |
| 03/26/2025 | $169.17 | $166.42 (-1.63%) | $169.78 | $166.04 | 304.20 K | $8.92 B |
| 03/25/2025 | $169.15 | $169.70 (0.33%) | $170.80 | $167.76 | 477.05 K | $9.10 B |
| 03/24/2025 | $169.25 | $167.61 (-0.97%) | $170.67 | $166.21 | 520.58 K | $8.98 B |
| 03/21/2025 | $168.00 | $165.82 (-1.3%) | $168.65 | $164.41 | 701.92 K | $8.89 B |
| 03/20/2025 | $170.99 | $169.50 (-0.87%) | $175.40 | $168.57 | 535.71 K | $9.09 B |
| 03/19/2025 | $169.23 | $172.74 (2.07%) | $175.36 | $166.50 | 850.30 K | $9.26 B |
| 03/18/2025 | $171.98 | $168.16 (-2.22%) | $173.49 | $166.82 | 370.50 K | $9.01 B |
| 03/17/2025 | $167.85 | $172.78 (2.94%) | $173.12 | $167.66 | 462.50 K | $9.26 B |
| 03/14/2025 | $167.94 | $168.21 (0.16%) | $171.33 | $165.96 | 473.00 K | $9.02 B |
| 03/13/2025 | $167.16 | $165.69 (-0.88%) | $167.68 | $161.03 | 450.74 K | $8.88 B |
| 03/12/2025 | $170.21 | $167.67 (-1.49%) | $171.81 | $164.47 | 943.32 K | $8.99 B |
| 03/11/2025 | $165.75 | $166.52 (0.46%) | $171.39 | $163.38 | 700.21 K | $8.93 B |
| 03/10/2025 | $172.00 | $165.45 (-3.81%) | $172.83 | $162.71 | 820.60 K | $8.87 B |
| 03/07/2025 | $176.00 | $174.52 (-0.84%) | $176.81 | $170.50 | 630.75 K | $9.35 B |
| 03/06/2025 | $181.50 | $175.61 (-3.25%) | $183.50 | $174.61 | 498.20 K | $9.41 B |
| 03/05/2025 | $183.15 | $186.19 (1.66%) | $186.27 | $181.61 | 378.70 K | $9.98 B |
| 03/04/2025 | $187.25 | $183.46 (-2.02%) | $187.25 | $175.51 | 619.82 K | $9.83 B |
| 03/03/2025 | $188.99 | $190.63 (0.87%) | $194.88 | $186.49 | 896.94 K | $10.22 B |
| 02/28/2025 | $186.43 | $188.77 (1.26%) | $189.00 | $183.35 | 698.04 K | $10.12 B |
| 02/27/2025 | $191.37 | $186.20 (-2.7%) | $192.62 | $183.55 | 912.25 K | $9.98 B |
| 02/26/2025 | $188.60 | $190.47 (0.99%) | $191.10 | $175.99 | 1.51 M | $10.21 B |
| 02/25/2025 | $171.97 | $169.54 (-1.41%) | $172.72 | $166.84 | 689.64 K | $9.09 B |
| 02/24/2025 | $169.25 | $170.72 (0.87%) | $171.96 | $166.61 | 591.13 K | $9.15 B |
| 02/21/2025 | $178.57 | $169.96 (-4.82%) | $179.27 | $169.40 | 603.64 K | $9.08 B |
| 02/20/2025 | $177.17 | $177.21 (0.02%) | $178.87 | $169.00 | 720.14 K | $9.46 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.
