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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	145.97	145.97	145.97	145.97	145.97	3
September 04, 2025	137.35	142.19	142.19	142.19	137.35	37
September 02, 2025	136.52	137.3	137.3	137.3	136.01	36
August 29, 2025	140.97	140.97	140.97	140.97	140.97	13
August 28, 2025	143	140.42	140.42	143	140.42	26
August 27, 2025	142.05	141.61	141.61	142.05	141.61	13
August 26, 2025	149	143.78	143.78	149	143.78	54
August 22, 2025	145.12	148.54	148.54	148.54	144.26	10
August 21, 2025	144.44	144.44	144.44	144.44	144.44	2
August 20, 2025	146.03	145.69	145.69	146.03	145.69	35
August 19, 2025	153.09	153.09	153.09	153.09	153.09	4
August 18, 2025	155	155.07	155.07	155.1	153	4
August 15, 2025	154.51	154.21	154.21	154.51	154.21	28
August 14, 2025	155.79	151.18	151.18	155.79	149.03	66
August 13, 2025	151.94	155.78	155.78	155.78	151.94	10
August 12, 2025	151.35	150.52	150.52	151.35	148.72	15
August 11, 2025	144.97	145.98	145.98	145.98	144.97	45
August 08, 2025	144.9	144.9	144.9	144.9	144.9	4
August 07, 2025	146.23	144.75	144.75	146.61	144.75	265
August 06, 2025	147.87	139.09	139.09	163	137.02	75
August 05, 2025	161.26	162.02	162.02	162.56	161.26	42
August 04, 2025	156.77	156.39	156.39	156.77	154.38	31
August 01, 2025	154.06	154.06	154.06	154.06	154.06	19
July 31, 2025	157.11	157.11	157.11	157.11	157.11	15
July 30, 2025	161.1	161.1	161.1	161.1	161.1	2
July 29, 2025	162.16	161.59	161.59	162.29	161.59	11
July 28, 2025	165	163.18	163.18	165	163.18	18
July 25, 2025	163.26	163.26	163.26	163.26	163.26	125
July 24, 2025	165	166.36	166.36	166.36	165	4
July 23, 2025	163.75	163.86	163.86	163.86	163.75	13
July 21, 2025	155.92	154.84	154.84	155.92	154.5	238
July 18, 2025	160.55	158.85	158.85	160.55	158.85	27
July 17, 2025	158.64	159.05	159.05	159.05	158.64	0
July 16, 2025	161.71	160.5	160.5	161.71	160.5	16
July 15, 2025	160.34	160.62	160.62	160.62	160.34	29
July 14, 2025	166	162.53	162.53	166	161.54	117
July 11, 2025	164.19	164.19	164.19	164.19	164.19	2
July 10, 2025	164.95	168.11	168.11	168.11	164.95	11
July 09, 2025	162.57	164.82	164.82	165.13	161.3	41
July 08, 2025	162.64	162.79	162.79	165.45	162.64	24
July 07, 2025	166.76	165.31	165.31	166.96	165.12	28
July 03, 2025	172	165.74	165.74	172	165.71	170
July 02, 2025	175.07	171.49	171.49	175.07	169	30
July 01, 2025	167.25	167.25	167.25	167.25	167.25	42
June 30, 2025	169	168.98	168.98	169	168.98	19
June 26, 2025	171.39	167.69	167.69	171.82	167.69	93
June 25, 2025	167.88	169.34	169.34	173.36	167.88	4
June 24, 2025	168.57	169.19	169.19	169.88	168.57	30
June 23, 2025	163.59	164.86	164.86	164.99	163.59	57
June 20, 2025	165.02	165.87	165.87	166.95	162.79	434
June 18, 2025	159.85	161.7	161.7	161.7	159	21
June 17, 2025	161.47	161.42	161.42	163.38	160.63	51
June 16, 2025	161.45	163.45	163.45	163.45	161.45	33
June 13, 2025	160.59	160.59	160.59	160.59	160.59	52
June 11, 2025	167.52	167.56	167.56	167.56	167.52	0
June 10, 2025	172.9	172.9	172.9	172.9	172.9	1
June 09, 2025	172.42	174	174	174	172.02	12
June 06, 2025	168.86	167.42	167.42	170.41	167.42	465
June 04, 2025	162.01	161.9	161.9	162.01	161.9	6
June 03, 2025	165.85	166.13	166.13	166.13	165.85	2

Masimo Corporation (0JZ2.L) LSE