-
5 DAY PERFORMANCE
+0.99% -
1 MONTH PERFORMANCE
+18.22% -
3 MONTH PERFORMANCE
+51.46% -
6 MONTH PERFORMANCE
+34.02% -
YEAR-TO-DATE PERFORMANCE
+48.66% -
1 YEAR PERFORMANCE
+71.90%
Masimo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $171.49 | $174.19 (1.57%) | $174.73 | $170.11 | 295,371 | $9.30 B |
| 12/02/2024 | $172.40 | $171.69 (-0.41%) | $174.05 | $171.27 | 341,106 | $9.17 B |
| 11/29/2024 | $171.18 | $172.54 (0.79%) | $174.72 | $171.18 | 241,000 | $9.21 B |
| 11/27/2024 | $173.12 | $170.89 (-1.29%) | $175.00 | $170.55 | 534,501 | $9.13 B |
| 11/26/2024 | $177.71 | $172.26 (-3.07%) | $178.28 | $172.01 | 834,300 | $9.20 B |
| 11/25/2024 | $174.19 | $177.70 (2.02%) | $178.11 | $174.19 | 545,934 | $9.49 B |
| 11/22/2024 | $170.00 | $172.96 (1.74%) | $174.34 | $169.08 | 1.04 M | $9.24 B |
| 11/21/2024 | $164.95 | $169.12 (2.53%) | $169.90 | $163.80 | 543,300 | $9.03 B |
| 11/20/2024 | $162.66 | $164.95 (1.41%) | $165.64 | $161.02 | 526,778 | $8.81 B |
| 11/19/2024 | $159.62 | $163.50 (2.43%) | $164.57 | $158.91 | 359,743 | $8.73 B |
| 11/18/2024 | $160.17 | $160.83 (0.41%) | $162.62 | $158.72 | 522,930 | $8.59 B |
| 11/15/2024 | $159.66 | $161.07 (0.88%) | $163.30 | $156.53 | 544,540 | $8.60 B |
| 11/14/2024 | $161.39 | $160.15 (-0.77%) | $163.10 | $157.55 | 855,924 | $8.55 B |
| 11/13/2024 | $161.14 | $161.68 (0.34%) | $164.15 | $160.07 | 464,600 | $8.63 B |
| 11/12/2024 | $161.00 | $160.85 (-0.09%) | $162.59 | $159.58 | 485,338 | $8.59 B |
| 11/11/2024 | $163.25 | $161.63 (-0.99%) | $164.12 | $160.90 | 482,723 | $8.63 B |
| 11/08/2024 | $162.74 | $162.41 (-0.2%) | $164.56 | $159.68 | 368,946 | $8.64 B |
| 11/07/2024 | $167.40 | $161.35 (-3.61%) | $169.73 | $159.67 | 952,800 | $8.58 B |
| 11/06/2024 | $173.90 | $167.63 (-3.61%) | $173.90 | $152.98 | 2.12 M | $8.92 B |
| 11/05/2024 | $147.70 | $151.56 (2.61%) | $153.16 | $147.48 | 1.31 M | $8.06 B |
| 11/04/2024 | $143.98 | $147.39 (2.37%) | $147.72 | $143.87 | 730,111 | $7.84 B |
| 11/01/2024 | $143.82 | $144.22 (0.28%) | $144.94 | $142.59 | 388,500 | $7.66 B |
| 10/31/2024 | $141.90 | $144.01 (1.49%) | $144.24 | $140.83 | 655,800 | $7.65 B |
| 10/30/2024 | $140.10 | $142.89 (1.99%) | $145.57 | $139.43 | 617,900 | $7.59 B |
| 10/29/2024 | $138.72 | $141.05 (1.68%) | $142.71 | $137.76 | 273,727 | $7.49 B |
| 10/28/2024 | $139.46 | $140.71 (0.9%) | $142.08 | $139.01 | 401,180 | $7.47 B |
| 10/25/2024 | $140.78 | $139.33 (-1.03%) | $141.63 | $139.14 | 357,021 | $7.40 B |
| 10/24/2024 | $142.03 | $140.74 (-0.91%) | $143.53 | $140.70 | 535,900 | $7.47 B |
| 10/23/2024 | $143.91 | $141.99 (-1.33%) | $143.91 | $140.47 | 283,230 | $7.54 B |
| 10/22/2024 | $143.04 | $143.73 (0.48%) | $144.60 | $142.00 | 759,601 | $7.63 B |
| 10/21/2024 | $144.85 | $144.05 (-0.55%) | $145.02 | $143.28 | 417,239 | $7.65 B |
| 10/18/2024 | $143.37 | $144.66 (0.9%) | $146.81 | $140.53 | 608,829 | $7.68 B |
| 10/17/2024 | $144.35 | $142.95 (-0.97%) | $145.75 | $141.03 | 549,300 | $7.59 B |
| 10/16/2024 | $143.16 | $144.56 (0.98%) | $145.56 | $142.80 | 763,110 | $7.68 B |
| 10/15/2024 | $143.15 | $143.93 (0.54%) | $146.10 | $143.02 | 455,100 | $7.64 B |
| 10/14/2024 | $141.55 | $144.35 (1.98%) | $145.24 | $140.94 | 652,000 | $7.66 B |
| 10/11/2024 | $141.99 | $140.62 (-0.96%) | $143.50 | $140.31 | 430,700 | $7.47 B |
| 10/10/2024 | $142.93 | $141.99 (-0.66%) | $145.12 | $141.16 | 876,826 | $7.54 B |
| 10/09/2024 | $139.81 | $143.49 (2.63%) | $143.73 | $138.83 | 737,900 | $7.62 B |
| 10/08/2024 | $135.92 | $139.94 (2.96%) | $141.76 | $135.86 | 992,700 | $7.43 B |
| 10/07/2024 | $138.70 | $135.67 (-2.18%) | $139.50 | $133.17 | 2.13 M | $7.20 B |
| 10/04/2024 | $133.14 | $138.83 (4.27%) | $139.62 | $132.67 | 2.48 M | $7.37 B |
| 10/03/2024 | $135.54 | $132.42 (-2.3%) | $136.70 | $131.60 | 720,300 | $7.03 B |
| 10/02/2024 | $134.04 | $135.54 (1.12%) | $137.50 | $133.81 | 1.07 M | $7.20 B |
| 10/01/2024 | $134.19 | $134.40 (0.16%) | $134.75 | $131.91 | 698,700 | $7.14 B |
| 09/30/2024 | $133.36 | $133.33 (-0.02%) | $134.67 | $131.86 | 436,000 | $7.08 B |
| 09/27/2024 | $132.00 | $133.20 (0.91%) | $135.27 | $131.01 | 607,500 | $7.07 B |
| 09/26/2024 | $134.00 | $133.10 (-0.67%) | $135.78 | $132.12 | 885,300 | $7.07 B |
| 09/25/2024 | $130.00 | $133.77 (2.9%) | $135.45 | $128.77 | 1.40 M | $7.10 B |
| 09/24/2024 | $125.00 | $126.18 (0.94%) | $126.30 | $122.94 | 513,360 | $6.70 B |
| 09/23/2024 | $120.97 | $125.00 (3.33%) | $125.34 | $119.73 | 1.66 M | $6.64 B |
| 09/20/2024 | $113.77 | $121.42 (6.72%) | $123.07 | $113.54 | 2.57 M | $6.45 B |
| 09/19/2024 | $115.84 | $111.73 (-3.55%) | $116.68 | $111.03 | 986,900 | $5.93 B |
| 09/18/2024 | $115.03 | $114.31 (-0.63%) | $115.74 | $113.62 | 478,000 | $6.07 B |
| 09/17/2024 | $113.96 | $115.01 (0.92%) | $116.53 | $113.76 | 591,200 | $6.11 B |
| 09/16/2024 | $113.80 | $113.97 (0.15%) | $114.99 | $112.97 | 321,832 | $6.05 B |
| 09/13/2024 | $112.32 | $112.80 (0.43%) | $113.26 | $111.25 | 591,700 | $5.99 B |
| 09/12/2024 | $114.30 | $113.00 (-1.14%) | $114.30 | $111.14 | 466,227 | $6.00 B |
| 09/11/2024 | $114.99 | $114.19 (-0.7%) | $115.45 | $112.44 | 464,404 | $6.06 B |
| 09/10/2024 | $111.17 | $114.99 (3.44%) | $116.25 | $110.78 | 681,400 | $6.11 B |
| 09/09/2024 | $111.21 | $111.36 (0.13%) | $112.30 | $107.98 | 726,900 | $5.91 B |
| 09/06/2024 | $114.26 | $111.53 (-2.39%) | $116.04 | $110.19 | 316,000 | $5.92 B |
| 09/05/2024 | $114.90 | $114.27 (-0.55%) | $115.41 | $112.74 | 224,037 | $6.07 B |
| 09/04/2024 | $113.47 | $115.05 (1.39%) | $115.64 | $113.47 | 306,435 | $6.11 B |