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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.38	71.2	71.2	72.23	70.61	1,142
February 19, 2026	72	71.47	71.47	75	71.26	1,913
February 18, 2026	80.3	72.19	72.19	81	72.19	11,358
February 17, 2026	78.25	80.56	80.56	81.5	78.25	505
February 13, 2026	78.3	80.76	80.76	81.18	77.58	378
February 12, 2026	79.31	76.71	76.71	79.86	76.27	1,102
February 11, 2026	80.22	79.59	79.59	80.22	78.84	274
February 10, 2026	80.87	81.28	81.28	81.56	79.71	6,561
February 09, 2026	82	80.58	80.58	82.33	80.58	1,850
February 06, 2026	79.5	80.7	80.7	80.87	78.7	2,205
February 05, 2026	77.7	78.94	78.94	79.23	77.2	439
February 04, 2026	77.85	77.57	77.57	78	76.39	747
February 03, 2026	74.83	76.86	76.86	77	74.15	1,374
February 02, 2026	72.15	71.87	71.87	73.42	71.7	321
January 30, 2026	72.38	71.85	71.85	73.81	71.54	255
January 29, 2026	72.27	72.47	72.47	73.6	71.56	133
January 28, 2026	68	72.79	72.79	73.03	68	656
January 27, 2026	70.58	70.56	70.56	71.35	70.39	7,765
January 26, 2026	68.02	70.76	70.76	71.1	68.02	843
January 23, 2026	70.41	69.41	69.41	71.57	69.34	101
January 22, 2026	72.05	71.7	71.7	72.45	71.34	202
January 21, 2026	69	72	72	72	69	274
January 20, 2026	70.09	70.32	70.32	70.39	69.66	2,308
January 16, 2026	71.63	71.56	71.49	71.79	71.15	613
January 15, 2026	72.33	72.09	72.09	73.75	70.93	2,260
January 14, 2026	71.88	72.37	72.37	72.68	71.5	118
January 13, 2026	71.23	71.68	71.68	71.68	71.23	271
January 12, 2026	72.5	71.7	71.7	72.96	71.34	302
January 09, 2026	71.82	73.17	73.17	73.17	71.82	246
January 08, 2026	75	74.12	74.12	75	73.33	279
January 07, 2026	73.89	74.52	74.52	74.77	73.06	1,939
January 06, 2026	71.72	72.65	72.65	73.2	71.17	521
January 05, 2026	70.27	69.53	69.53	70.7	69.27	1,630
January 02, 2026	67.71	68.45	69.59	69.64	67.5	1,121
December 31, 2025	67.7	67.9	67.9	67.9	67.37	133
December 30, 2025	68.69	67.17	67.17	68.95	67.17	411
December 29, 2025	68.05	68.52	68.52	69.29	68.05	492
December 24, 2025	69.38	68.84	68.84	69.38	68.37	400
December 23, 2025	68.4	68.44	68.44	69.04	68.07	1,108
December 22, 2025	66.6	69.03	69.03	69.03	66.6	296
December 19, 2025	65.55	67.01	67.01	67.03	65.11	221
December 18, 2025	65.81	65.51	65.51	65.81	65.04	813
December 17, 2025	65.57	65.64	65.64	66.13	65.4	10,667
December 16, 2025	63.43	64.04	64.04	64.55	63.01	872
December 15, 2025	62.16	62.83	62.83	63.23	61.5	2,431
December 12, 2025	61.6	61.89	61.89	62.44	61.6	728
December 11, 2025	62.7	62.42	61.94	62.97	61.32	1,055
December 10, 2025	62.15	62.18	62.18	62.38	61.7	1,111
December 09, 2025	62.7	62.51	62.51	63.76	62.25	13,165
December 08, 2025	63.8	62.45	62.45	64.64	62.45	790
December 05, 2025	63.25	63.64	63.64	63.64	62.7	78
December 04, 2025	62.76	64.36	64.36	64.62	62.32	3,836
December 03, 2025	65.75	65.44	65.44	67.06	64.92	6,631
December 02, 2025	68	66.9	66.9	68.52	66.6	834
December 01, 2025	71.75	68.58	68.58	72	68.58	1,566
November 28, 2025	73.91	70.5	70.5	74.48	70.5	978
November 27, 2025	73.99	73.99	73.99	73.99	73.99	22
November 26, 2025	72.82	73.45	73.45	74.26	72.72	1,508
November 25, 2025	73.17	73.15	73.15	74.26	72.69	845
November 24, 2025	70.43	71.18	71.18	71.23	70.25	214

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