MASI - Masimo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019151.31152.21148.81150.39150.39189,378
Aug 21, 2019153.42153.83151.14151.14151.14225,800
Aug 20, 2019152.59154.00151.44152.32152.32268,100
Aug 19, 2019152.60153.54151.69152.21152.21204,900
Aug 16, 2019150.47152.24150.47151.25151.25179,800
Aug 15, 2019148.44150.16147.68149.31149.31220,900
Aug 14, 2019151.76152.20147.19147.38147.38246,800
Aug 13, 2019152.05155.21151.39153.63153.63271,300
Aug 12, 2019153.33154.87151.83152.56152.56206,900
Aug 09, 2019155.45156.58153.83154.80154.80166,500
Aug 08, 2019150.25156.09149.72155.89155.89522,500
Aug 07, 2019151.09151.09147.06149.59149.59402,300
Aug 06, 2019146.47151.63146.18151.44151.44371,600
Aug 05, 2019148.46149.98144.85145.87145.87662,600
Aug 02, 2019152.75154.10149.53151.51151.51384,900
Aug 01, 2019160.00160.00150.30153.75153.75906,900
Jul 31, 2019158.33160.25155.81157.85157.85725,100
Jul 30, 2019156.30158.39155.79158.25158.25416,800
Jul 29, 2019159.58159.59156.65157.31157.31491,800
Jul 26, 2019156.96160.13156.01159.87159.87722,200
Jul 25, 2019158.09158.09156.00156.29156.29275,900
Jul 24, 2019154.99157.71154.54157.33157.33279,400
Jul 23, 2019155.14155.42152.75155.00155.00188,300
Jul 22, 2019154.42156.82153.60154.55154.55264,500
Jul 19, 2019154.62155.30152.95153.40153.40259,200
Jul 18, 2019152.31154.97152.20154.18154.18184,500
Jul 17, 2019151.83153.56151.83152.78152.78214,400
Jul 16, 2019154.01154.31150.61152.04152.04319,100
Jul 15, 2019153.00155.13151.32154.43154.43526,500
Jul 12, 2019152.45153.64150.50152.04152.04334,400
Jul 11, 2019150.78152.79149.00152.66152.66435,600
Jul 10, 2019149.57150.81149.06149.68149.68150,300
Jul 09, 2019148.09149.08147.36148.99148.99305,700
Jul 08, 2019149.09149.80147.07148.13148.13253,900
Jul 05, 2019149.79149.93146.45149.87149.87320,400
Jul 03, 2019150.00151.78149.53150.51150.5197,100
Jul 02, 2019151.00152.08148.88149.63149.63421,900
Jul 01, 2019150.00150.75149.24150.12150.12676,900
Jun 28, 2019146.40148.93144.27148.82148.82524,000
Jun 27, 2019142.56146.01141.76145.72145.72371,000
Jun 26, 2019145.01145.91141.48141.80141.80210,900
Jun 25, 2019144.71146.23144.18144.40144.40189,300
Jun 24, 2019144.99146.46144.04144.69144.69394,700
Jun 21, 2019147.04147.04143.68144.37144.37535,800
Jun 20, 2019147.53148.63145.71147.03147.03469,400
Jun 19, 2019144.25145.85143.40145.61145.61333,600
Jun 18, 2019142.76146.87142.67144.39144.39423,300
Jun 17, 2019141.83142.94141.20141.86141.86284,500
Jun 14, 2019144.77144.77140.78141.08141.08253,200
Jun 13, 2019144.81145.63143.67144.54144.54346,000
Jun 12, 2019142.26144.72141.50144.32144.32252,000
Jun 11, 2019142.73143.66139.68141.32141.32285,600
Jun 10, 2019138.40143.58138.11142.07142.07473,600
Jun 07, 2019137.61139.21136.95137.93137.93562,100
Jun 06, 2019134.52137.83134.14137.06137.06442,500
Jun 05, 2019133.63135.36133.28134.54134.54620,700
Jun 04, 2019130.71132.64129.98132.50132.50465,900
Jun 03, 2019130.34131.92128.36129.16129.16719,200
May 31, 2019137.03137.03128.65130.74130.74675,600
May 30, 2019137.27139.19136.50137.95137.95232,300
May 29, 2019138.28139.15136.80137.14137.14303,800
May 28, 2019139.30141.19138.76139.28139.28367,300
May 24, 2019138.71139.74137.66138.97138.97449,600
May 23, 2019139.47139.50136.55137.72137.72398,200
May 22, 2019138.62140.94138.62140.58140.58373,600
May 21, 2019139.67139.99137.95138.93138.93383,000
May 20, 2019139.80140.06137.75138.50138.50524,600
May 17, 2019144.60145.00140.61140.77140.77410,600
May 16, 2019141.62147.91141.62145.58145.58703,400
May 15, 2019138.70142.13138.51141.40141.40309,300
May 14, 2019137.54139.75137.25139.00139.00445,500
May 13, 2019137.20139.32136.14136.95136.95322,100
May 10, 2019139.50140.64135.66140.03140.03668,200
May 09, 2019135.32140.66135.06140.23140.23453,300
May 08, 2019136.84137.79135.84136.71136.71414,700
May 07, 2019138.87143.10135.07136.44136.441,042,200
May 06, 2019136.77140.06134.53139.57139.57850,700
May 03, 2019134.78139.17133.14138.49138.49650,900
May 02, 2019129.17134.10128.25133.86133.86344,400
May 01, 2019130.86130.88128.45129.14129.14273,000
Apr 30, 2019129.41131.07129.25130.15130.15419,100
Apr 29, 2019130.49131.06128.26129.21129.21357,100
Apr 26, 2019128.55131.40128.02130.48130.48613,900
Apr 25, 2019126.35128.97125.50128.55128.55305,800
Apr 24, 2019127.53128.73126.55126.78126.78471,800
Apr 23, 2019124.02127.72123.42127.09127.09676,400
Apr 22, 2019121.97124.99121.33123.58123.58499,600
Apr 18, 2019122.29123.13118.93122.47122.47791,200
Apr 17, 2019132.62132.85121.79122.29122.291,231,700
Apr 16, 2019135.12137.30131.97132.34132.34546,200
Apr 15, 2019136.00137.11135.14136.15136.15573,600
Apr 12, 2019136.46137.24133.50135.71135.71349,600
Apr 11, 2019135.58136.12134.43136.08136.08268,600
Apr 10, 2019134.05136.22134.00135.14135.14274,100
Apr 09, 2019136.22137.32133.89134.18134.18406,100
Apr 08, 2019135.58137.03133.72136.92136.92481,500
Apr 05, 2019136.09137.71135.18135.80135.80455,900
Apr 04, 2019138.89139.06135.64136.12136.12528,500
Apr 03, 2019136.65139.48136.52138.61138.61501,300
Apr 02, 2019139.89139.89136.16136.40136.40584,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...