-
5 DAY PERFORMANCE
+11.84% -
1 MONTH PERFORMANCE
+15.26% -
3 MONTH PERFORMANCE
+26.07% -
6 MONTH PERFORMANCE
+34.39% -
YEAR-TO-DATE PERFORMANCE
+37.61% -
1 YEAR PERFORMANCE
+92.95%
Masimo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $162.74 | $161.29 (-0.89%) | $162.74 | $159.68 | 6,716 | |
| 11/07/2024 | $167.40 | $161.35 (-3.61%) | $169.73 | $159.67 | 952,749 | $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 |
| 09/03/2024 | $116.39 | $114.02 (-2.04%) | $117.46 | $113.54 | 427,400 | $6.05 B |
| 08/30/2024 | $117.39 | $117.52 (0.11%) | $118.54 | $117.15 | 227,300 | $6.24 B |
| 08/29/2024 | $116.79 | $117.13 (0.29%) | $117.92 | $116.79 | 219,605 | $6.22 B |
| 08/28/2024 | $116.54 | $116.38 (-0.14%) | $117.91 | $115.45 | 246,835 | $6.18 B |
| 08/27/2024 | $117.92 | $116.54 (-1.17%) | $117.92 | $115.07 | 447,800 | $6.19 B |
| 08/26/2024 | $119.87 | $118.52 (-1.13%) | $121.19 | $117.96 | 455,500 | $6.29 B |
| 08/23/2024 | $122.60 | $119.94 (-2.17%) | $122.61 | $119.06 | 319,929 | $6.37 B |
| 08/22/2024 | $123.87 | $122.11 (-1.42%) | $123.94 | $121.68 | 327,200 | $6.48 B |
| 08/21/2024 | $121.49 | $123.35 (1.53%) | $123.48 | $121.28 | 318,000 | $6.55 B |
| 08/20/2024 | $122.81 | $121.70 (-0.9%) | $123.00 | $121.45 | 275,300 | $6.46 B |
| 08/19/2024 | $123.29 | $122.08 (-0.98%) | $123.87 | $121.03 | 371,929 | $6.48 B |
| 08/16/2024 | $120.24 | $123.43 (2.65%) | $124.29 | $120.24 | 731,817 | $6.55 B |
| 08/15/2024 | $124.63 | $121.57 (-2.46%) | $126.58 | $121.03 | 713,142 | $6.46 B |
| 08/14/2024 | $128.30 | $123.93 (-3.41%) | $128.83 | $123.04 | 620,258 | $6.58 B |
| 08/13/2024 | $128.37 | $128.39 (0.02%) | $129.43 | $127.24 | 492,400 | $6.82 B |
| 08/12/2024 | $126.16 | $127.77 (1.28%) | $128.79 | $126.16 | 610,049 | $6.78 B |
| 08/09/2024 | $128.72 | $126.87 (-1.44%) | $130.43 | $126.26 | 659,400 | $6.74 B |
| 08/08/2024 | $123.03 | $127.94 (3.99%) | $128.04 | $121.42 | 1.05 M | $6.79 B |