MASI - Masimo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2020174.00175.25170.49171.44171.44226,462
Jan 21, 2020169.43174.25169.20173.68173.681,067,200
Jan 17, 2020170.29170.78168.49169.74169.74321,700
Jan 16, 2020166.92170.10166.92169.83169.83278,900
Jan 15, 2020164.42167.87164.42167.22167.22343,100
Jan 14, 2020164.15165.47160.66164.03164.03713,600
Jan 13, 2020164.35165.48164.03165.00165.00296,700
Jan 10, 2020163.40165.17163.00164.46164.46304,400
Jan 09, 2020160.24163.57159.82162.63162.63348,100
Jan 08, 2020158.39159.99158.39158.99158.99760,900
Jan 07, 2020158.18159.14156.91157.91157.91362,000
Jan 06, 2020156.31158.68155.67158.32158.32217,500
Jan 03, 2020156.75158.36156.24157.60157.60164,700
Jan 02, 2020158.10158.66156.53158.58158.58325,300
Dec 31, 2019158.32158.99157.71158.06158.06195,400
Dec 30, 2019158.81159.39157.34158.60158.60217,800
Dec 27, 2019159.04159.69157.68159.49159.49227,400
Dec 26, 2019159.42159.44158.19158.52158.5281,800
Dec 24, 2019159.10159.98158.46159.39159.3982,100
Dec 23, 2019159.66160.06157.57159.30159.30240,000
Dec 20, 2019158.51159.98157.10158.58158.58552,000
Dec 19, 2019159.34159.34155.62157.22157.22214,300
Dec 18, 2019158.69159.01156.95158.89158.89781,400
Dec 17, 2019157.82159.00156.80158.61158.61225,400
Dec 16, 2019157.41158.14156.03157.06157.06759,100
Dec 13, 2019156.93158.53155.88156.62156.62344,800
Dec 12, 2019154.65157.66153.85157.27157.27291,600
Dec 11, 2019152.06154.59151.63154.21154.21279,800
Dec 10, 2019151.70152.89151.41152.69152.69254,100
Dec 09, 2019155.10155.69152.16152.21152.21256,600
Dec 06, 2019156.84157.08155.26155.48155.48246,800
Dec 05, 2019156.77156.77155.18155.55155.55230,300
Dec 04, 2019156.35157.77155.62157.37157.37269,400
Dec 03, 2019153.77155.85153.12155.61155.61185,900
Dec 02, 2019155.32155.55153.06155.25155.25181,500
Nov 29, 2019156.21156.39155.01155.07155.0769,100
Nov 27, 2019155.30156.77155.23156.29156.29134,700
Nov 26, 2019153.79155.33153.79154.90154.90141,400
Nov 25, 2019154.20155.97153.42153.73153.73190,600
Nov 22, 2019155.91156.42152.51153.35153.35304,000
Nov 21, 2019155.92156.15152.82156.01156.01211,800
Nov 20, 2019153.15156.40152.70155.43155.43664,400
Nov 19, 2019151.07153.40149.11153.22153.22516,300
Nov 18, 2019149.90151.81149.50149.87149.87233,100
Nov 15, 2019146.78149.79146.78149.77149.77220,200
Nov 14, 2019145.38147.33145.02146.46146.46293,300
Nov 13, 2019145.02146.33144.51145.70145.70312,200
Nov 12, 2019144.38146.24144.38145.82145.82315,700
Nov 11, 2019142.24145.81142.24144.72144.72215,400
Nov 08, 2019141.01143.40141.01142.95142.95310,600
Nov 07, 2019141.59142.80140.80141.38141.38344,100
Nov 06, 2019141.75143.30140.53140.81140.81233,200
Nov 05, 2019145.42145.42141.55142.19142.19441,900
Nov 04, 2019148.00148.25143.78144.84144.84294,600
Nov 01, 2019146.46149.06146.10147.51147.51363,000
Oct 31, 2019148.90148.90140.58145.79145.79836,600
Oct 30, 2019148.13149.03145.51147.42147.42271,900
Oct 29, 2019145.33149.17144.99148.04148.04249,700
Oct 28, 2019143.71146.37143.71145.53145.53241,000
Oct 25, 2019142.76145.40142.00143.74143.74158,100
Oct 24, 2019143.97144.50142.02142.53142.53223,900
Oct 23, 2019142.37143.85141.78142.45142.45246,400
Oct 22, 2019146.17146.74142.57142.64142.64271,100
Oct 21, 2019148.79149.77145.10145.43145.43213,100
Oct 18, 2019147.58148.69146.50147.87147.87182,900
Oct 17, 2019146.94148.66146.56148.00148.00191,400
Oct 16, 2019145.74147.39144.71145.99145.99194,600
Oct 15, 2019145.73147.22144.93146.18146.18220,800
Oct 14, 2019145.63146.93144.18144.94144.94123,000
Oct 11, 2019146.23148.47145.24145.41145.41168,100
Oct 10, 2019144.22145.09143.21144.58144.58120,900
Oct 09, 2019143.76145.56143.76144.65144.65150,800
Oct 08, 2019146.15146.15142.71142.98142.98155,700
Oct 07, 2019147.76148.17146.48146.85146.85234,800
Oct 04, 2019146.43149.11146.43148.70148.70172,100
Oct 03, 2019143.14145.53141.54145.53145.53321,800
Oct 02, 2019145.86146.09140.16143.37143.37415,500
Oct 01, 2019148.87150.20146.20146.28146.28278,400
Sep 30, 2019146.49149.15146.49148.79148.79245,700
Sep 27, 2019150.76151.04146.27146.61146.61215,600
Sep 26, 2019149.49150.65147.85149.58149.58219,100
Sep 25, 2019148.67149.73147.55149.17149.17391,300
Sep 24, 2019152.73153.60147.80149.27149.27302,900
Sep 23, 2019151.40153.04150.85151.08151.08336,000
Sep 20, 2019151.60152.65147.37151.98151.98563,400
Sep 19, 2019151.71153.49150.52151.50151.50226,000
Sep 18, 2019153.70153.70150.19152.33152.33357,600
Sep 17, 2019149.89153.86149.32153.60153.60327,900
Sep 16, 2019149.94150.69148.33150.26150.26301,000
Sep 13, 2019150.08152.65149.02151.01151.01419,000
Sep 12, 2019149.90151.86148.93150.43150.43366,500
Sep 11, 2019145.30149.05142.24148.57148.57399,500
Sep 10, 2019148.00148.01139.36145.61145.61673,000
Sep 09, 2019157.70158.88149.23149.32149.32589,900
Sep 06, 2019156.31158.94156.31157.61157.61456,400
Sep 05, 2019153.46156.15152.85155.60155.60404,600
Sep 04, 2019153.90153.98151.59152.40152.40287,300
Sep 03, 2019152.38153.78149.86152.09152.09287,300
Aug 30, 2019155.02155.61151.57153.25153.25184,800
Aug 29, 2019154.03155.60153.04154.20154.20260,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...