Masimo Corporation - 0JZ2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	133.68	134.15	134.15	134.15	133.68	3
December 23, 2025	135.29	134.3	134.3	135.42	134.3	341
December 22, 2025	134	135.11	135.11	136.7	134	6
December 19, 2025	133.27	132.4	132.4	133.27	132.19	20
December 18, 2025	136.52	136.52	136.52	136.52	136.52	2
December 17, 2025	136	136	136	136	136	5
December 16, 2025	136.44	136.44	136.44	136.44	136.44	0
December 15, 2025	142	137.09	137.09	142	137	13
December 12, 2025	142.9	140.42	140.42	143	140.42	55
December 11, 2025	138.84	139.29	139.29	139.29	138.84	5
December 10, 2025	138.99	138.99	138.99	138.99	138.99	3
December 09, 2025	140.01	140.01	140.01	140.01	140.01	3
December 08, 2025	140	140	140	140	140	4
December 05, 2025	143.4	142.96	142.96	143.4	142.96	4
December 04, 2025	136.87	136.87	136.87	136.87	136.87	3
December 03, 2025	144	137.87	137.87	145.36	137.87	3,897
December 01, 2025	143.83	143.83	143.83	143.83	143.83	0
November 28, 2025	142.22	143.73	143.73	143.73	142.22	22
November 26, 2025	145.14	145.14	145.14	145.14	145.14	11
November 25, 2025	148.44	146.79	146.79	148.44	146.79	17
November 24, 2025	149.27	147.11	147.11	149.27	147.11	22
November 21, 2025	145.08	145.08	145.08	145.08	145.08	2
November 19, 2025	145	141.75	141.75	145	141.75	1
November 18, 2025	145.57	143.89	143.89	145.57	143.89	7
November 17, 2025	151.12	148.9	148.9	152.26	148.9	150
November 14, 2025	151.87	151.26	151.26	151.87	151.26	9
November 12, 2025	146.33	150.93	150.93	150.93	146.33	1,216
November 11, 2025	144.33	150.68	150.68	150.68	144.33	9
November 10, 2025	144.58	144.58	144.58	144.58	144.58	11
November 07, 2025	145.03	144.98	144.99	145.03	144	109
November 06, 2025	140.55	140.55	140.55	140.55	140.55	315
November 05, 2025	150.98	141.21	141.21	156	139	459
November 04, 2025	148.07	148.81	148.81	148.81	148.07	62
November 03, 2025	140	141.38	141.38	141.38	140	8
October 31, 2025	140.69	140.79	140.79	140.79	140.69	61
October 30, 2025	142.71	142.71	142.71	142.71	142.71	6
October 29, 2025	144.93	143.54	143.54	144.93	143.31	364
October 28, 2025	147.23	147.23	147.23	147.23	147.23	32
October 27, 2025	145	145	145	145	145	26
October 23, 2025	149.54	149.54	149.54	149.54	149.54	9
October 22, 2025	150.65	149.35	149.35	150.65	149.35	19
October 21, 2025	146.47	147.76	147.76	147.76	146.47	2
October 20, 2025	148.1	148.1	148.1	148.1	148.1	1
October 17, 2025	145.96	145.96	145.96	145.96	145.96	4
October 16, 2025	147.78	147.81	147.81	147.81	147.78	31
October 15, 2025	147.43	147.43	147.43	147.43	147.43	23
October 14, 2025	146.81	146.81	146.81	146.81	146.81	1
October 13, 2025	146.33	146.96	146.96	146.96	146.33	12
October 10, 2025	146.7	146.67	146.67	146.7	146.67	55
October 09, 2025	152.78	154.06	154.06	154.06	151.96	22
October 08, 2025	148.51	151.64	151.64	151.64	148.51	160
October 06, 2025	149.22	149.22	149.22	149.22	149.22	11
October 03, 2025	146.17	148	146.17	148	146.17	2
October 02, 2025	144.03	143.51	143.51	144.03	143	11
October 01, 2025	148.81	141.9	141.9	148.81	141.9	91
September 30, 2025	147.95	147.67	147.67	147.95	147.58	228
September 29, 2025	141.19	141.19	141.19	141.19	141.19	7
September 26, 2025	141.94	141.94	141.94	141.94	141.94	4
September 25, 2025	138.01	137.49	137.49	138.11	137.27	151
September 24, 2025	139.2	142.04	142.04	142.04	139.2	61

Masimo Corporation (0JZ2.L) LSE