Masimo Corporation (0JZ2.L) LSE

155.07

+0.86(+0.56%)

Updated at August 18 05:40PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025155155.07155.07155.11534
August 15, 2025154.51154.21154.21154.51154.2128
August 14, 2025155.79151.18151.18155.79149.0366
August 13, 2025151.94155.78155.78155.78151.9410
August 12, 2025151.35150.52150.52151.35148.7215
August 11, 2025144.97145.98145.98145.98144.9745
August 08, 2025144.9144.9144.9144.9144.94
August 07, 2025146.23144.75144.75146.61144.75265
August 06, 2025147.87139.09139.09163137.0275
August 05, 2025161.26162.02162.02162.56161.2642
August 04, 2025156.77156.39156.39156.77154.3831
August 01, 2025154.06154.06154.06154.06154.0619
July 31, 2025157.11157.11157.11157.11157.1115
July 30, 2025161.1161.1161.1161.1161.12
July 29, 2025162.16161.59161.59162.29161.5911
July 28, 2025165163.18163.18165163.1818
July 25, 2025163.26163.26163.26163.26163.26125
July 24, 2025165166.36166.36166.361654
July 23, 2025163.75163.86163.86163.86163.7513
July 21, 2025155.92154.84154.84155.92154.5238
July 18, 2025160.55158.85158.85160.55158.8527
July 17, 2025158.64159.05159.05159.05158.640
July 16, 2025161.71160.5160.5161.71160.516
July 15, 2025160.34160.62160.62160.62160.3429
July 14, 2025166162.53162.53166161.54117
July 11, 2025164.19164.19164.19164.19164.192
July 10, 2025164.95168.11168.11168.11164.9511
July 09, 2025162.57164.82164.82165.13161.341
July 08, 2025162.64162.79162.79165.45162.6424
July 07, 2025166.76165.31165.31166.96165.1228
July 03, 2025172165.74165.74172165.71170
July 02, 2025175.07171.49171.49175.0716930
July 01, 2025167.25167.25167.25167.25167.2542
June 30, 2025169168.98168.98169168.9819
June 26, 2025171.39167.69167.69171.82167.6993
June 25, 2025167.88169.34169.34173.36167.884
June 24, 2025168.57169.19169.19169.88168.5730
June 23, 2025163.59164.86164.86164.99163.5957
June 20, 2025165.02165.87165.87166.95162.79434
June 18, 2025159.85161.7161.7161.715921
June 17, 2025161.47161.42161.42163.38160.6351
June 16, 2025161.45163.45163.45163.45161.4533
June 13, 2025160.59160.59160.59160.59160.5952
June 11, 2025167.52167.56167.56167.56167.520
June 10, 2025172.9172.9172.9172.9172.91
June 09, 2025172.42174174174172.0212
June 06, 2025168.86167.42167.42170.41167.42465
June 04, 2025162.01161.9161.9162.01161.96
June 03, 2025165.85166.13166.13166.13165.852
June 02, 2025161.07163.42163.42163.42160.030
May 30, 2025155.78160.53159.11160.53155.780
May 29, 2025154.41154.46154.46154.46154.412
May 27, 2025152.12154.94154.94154.94152.12108
May 23, 2025148.7149.45149.45149.45148.78
May 22, 2025149.23149.23149.23149.23149.231
May 20, 2025155.14155.14155.14155.14155.148
May 19, 2025152.84153.81153.81153.81152.583
May 16, 20251551551551551557
May 15, 2025153.4153.87153.87153.87150.314
May 14, 2025158154.03154.03158154.032
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved