Halozyme Therapeutics, Inc. - 0J2O.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	65.78	66.81	67.2	68.49	65.26	355
October 16, 2025	66.33	66.72	66.72	67.04	66.2	300
October 15, 2025	66.92	66.21	66.21	67.46	65.66	2,442
October 14, 2025	64.75	67.05	67.05	67.83	64.51	2,959
October 13, 2025	64.3	65.02	65.02	65.21	63.93	544
October 10, 2025	66	64.28	64.28	66	63.84	386
October 09, 2025	65.5	64.26	64.26	65.61	64.26	381
October 08, 2025	66.03	64.92	64.92	66.44	64.76	156
October 07, 2025	66.6	65.55	65.55	66.6	65.21	289
October 06, 2025	68.61	67.4	67.4	68.9	67.29	834
October 03, 2025	73	68.31	68.31	73	68.31	795
October 02, 2025	75	70.76	70.76	75.27	69.93	1,018
October 01, 2025	74.75	74.77	74.77	75.99	74.38	437
September 30, 2025	73.17	73.47	73.47	74.05	73.17	139
September 29, 2025	73.75	73.38	73.38	74.01	73.37	300
September 26, 2025	74.47	73.25	73.25	75.11	73.23	136
September 25, 2025	74.67	73.78	73.78	75.76	73.76	871
September 24, 2025	78.84	75.68	75.68	78.84	75.67	731
September 23, 2025	78.51	78.35	78.35	79.41	78.25	1,356
September 22, 2025	77.87	77.29	77.29	79.27	77.29	199
September 19, 2025	76.8	76.66	76.66	77.01	76.38	264
September 18, 2025	75.78	75.56	75.56	75.99	75.4	64
September 17, 2025	75.84	76.08	76.08	76.57	75.63	158
September 16, 2025	76.3	75.57	75.57	76.5	75.44	475
September 15, 2025	78.75	75.95	75.95	78.75	75.32	735
September 12, 2025	77.34	77.03	77.03	77.47	76.72	1,037
September 11, 2025	75.97	76.02	76.02	76.38	75.36	215
September 10, 2025	76.47	75.6	75.6	76.47	74.55	328
September 09, 2025	76.03	75.31	75.31	76.03	75.23	43
September 08, 2025	74.6	75.24	75.24	76	74.22	1,942
September 05, 2025	71.87	73.72	73.67	74.05	71.87	1,323
September 04, 2025	74.82	75.17	74.01	75.26	74.01	517
September 03, 2025	75.16	74.1	74.1	75.16	73.41	290
September 02, 2025	72.5	73.33	73.44	74.18	71.51	3,864
August 29, 2025	73	72.81	72.81	73.13	72.69	632
August 28, 2025	72.74	72.19	72.19	72.9	72.08	9,560
August 27, 2025	73.99	73.69	73.69	74.07	73	437
August 26, 2025	72.47	72.83	72.83	72.84	72.31	646
August 22, 2025	71.5	71.51	71.51	71.72	70.72	573
August 21, 2025	71.28	71.9	71.9	72.23	70.73	424
August 20, 2025	69	70.62	70.62	70.7	69	1,033
August 19, 2025	69.7	69.86	69.86	70.63	69.06	4,500
August 18, 2025	67.76	68	68	68.96	67.7	778
August 15, 2025	66.36	66.96	66.96	67.18	65.94	1,624
August 14, 2025	64.95	65.78	65.78	65.86	64.54	637
August 13, 2025	64.69	64.78	64.78	64.96	64.01	231
August 12, 2025	62.68	63.38	63.38	64.07	62.6	694
August 11, 2025	62.9	63.09	63.09	63.41	62.68	103
August 08, 2025	61.82	62.93	62.93	62.98	61.82	784
August 07, 2025	62.9	61.68	61.68	62.9	61.59	180
August 06, 2025	63.19	64.36	64.36	65.12	63.02	1,819
August 05, 2025	60.47	59.57	59.57	60.51	59.53	2,166
August 04, 2025	59.18	59.15	59.15	59.65	58.9	213
August 01, 2025	59.82	59.46	59.46	60.21	58.73	681
July 31, 2025	57.82	61.13	61.13	61.69	57.82	566
July 30, 2025	59.4	59.98	59.98	60.05	59.26	36
July 29, 2025	57.75	59.15	59.15	59.26	57.65	80
July 28, 2025	58.25	58.58	58.58	58.77	57.97	6,800
July 25, 2025	59.07	58.65	58.65	59.07	58.4	555
July 24, 2025	58.54	58.73	58.73	59.18	58.54	242

Halozyme Therapeutics, Inc. (0J2O.L) LSE