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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	57.65	57.59	57.59	58.62	57.54	605
July 22, 2025	56.16	57.44	57.44	57.44	56.01	283
July 21, 2025	56.49	56.3	56.3	56.86	56.12	397
July 18, 2025	58.35	56.85	56.85	58.35	56.85	181
July 17, 2025	58.01	57.87	57.87	58.13	57.87	106
July 16, 2025	57.35	58.09	58.09	58.21	56.76	428
July 15, 2025	57.71	56.72	56.72	58	56.72	54
July 14, 2025	57.2	57.68	57.68	58.13	57.2	88
July 11, 2025	57.37	56.88	56.88	57.65	56.81	141
July 10, 2025	56.39	56.61	56.61	57.83	56.08	224
July 09, 2025	56.28	57.07	57.07	57.07	56.28	810
July 08, 2025	54.17	55.39	55.39	55.87	53.81	546
July 07, 2025	53.75	54.17	54.17	54.2	53.75	358
July 03, 2025	53.67	54.01	54.01	54.05	53.55	195
July 02, 2025	53	53.58	53.58	54.03	52.8	221
July 01, 2025	51.78	53.01	53.01	53.28	51.78	316
June 30, 2025	52.75	53.01	53.01	53.43	51.08	262
June 27, 2025	52.02	52.73	52.73	52.87	52.02	142
June 26, 2025	53.23	52.44	52.44	53.23	52.33	930
June 25, 2025	53.36	52.2	52.2	53.62	52.08	906
June 24, 2025	53	53.97	53.97	54.08	52.71	231
June 23, 2025	52.6	52.56	52.56	52.81	52.01	1,131
June 20, 2025	53.35	52.87	52.87	53.55	52.79	201
June 18, 2025	53.04	53.09	53.09	53.71	53.04	582
June 17, 2025	53.86	53.11	53.11	53.86	53.01	6,200
June 16, 2025	53.82	53.98	53.98	54.18	53.75	547
June 13, 2025	54.52	54.06	54.06	54.52	53.61	208
June 12, 2025	54.22	54.08	54.08	54.22	53.79	70
June 11, 2025	54.29	54.76	54.76	55.39	53.74	882
June 10, 2025	54.28	54.09	54.09	54.61	53.95	1,022
June 09, 2025	54.5	54.53	54.53	54.86	54.24	310
June 06, 2025	53.8	54.08	54.08	54.27	53.65	137
June 05, 2025	53.66	53.8	53.8	54.13	53.42	117
June 04, 2025	53.01	53.87	53.87	53.87	53.01	303
June 03, 2025	54.45	53.18	53.18	56.24	52.83	4,400
June 02, 2025	55.52	55.1	55.1	56.08	54.56	595
May 30, 2025	54.94	55.65	55.65	56.06	54.42	597
May 29, 2025	55.02	54.7	54.7	55.02	54.2	763
May 28, 2025	54.62	54.82	54.82	54.92	54.31	3,065
May 27, 2025	54.89	54.38	54.38	55.25	53.89	5,726
May 23, 2025	52.24	54.26	54.26	54.37	52.24	4,539
May 22, 2025	53.64	53.64	53.64	54.2	53.08	5,266

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