Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Masimo Corporation (0JZ2.L)

Compare
153.06
-3.89
(-2.48%)
At close: April 17 at 6:52:33 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025152.10153.06151.82153.06153.066
Apr 16, 2025154.10154.10154.10154.10154.108
Apr 15, 2025153.59155.25153.59155.25155.25-
Apr 14, 2025157.00157.00153.86156.95156.9544
Apr 11, 2025151.35154.61151.35154.54154.542
Apr 10, 2025154.00157.60153.23153.23153.233
Apr 9, 2025143.93145.04136.55136.55136.55411
Apr 8, 2025155.00159.81148.31148.31148.313
Apr 7, 2025137.65150.18134.73150.18150.18212
Apr 4, 2025142.63146.56142.63144.27144.2791
Apr 3, 2025165.13165.13161.07161.07161.0717
Apr 2, 2025168.50169.31168.50169.31169.31246
Apr 1, 2025168.76168.76163.85166.54166.5457
Mar 31, 2025160.42161.72159.29161.72161.726
Mar 28, 2025168.99168.99163.94163.94163.949
Mar 27, 2025168.74168.74168.74168.74168.745
Mar 26, 2025168.69168.69166.75166.75166.7542
Mar 25, 2025168.22169.65168.10169.65169.651,051
Mar 24, 2025169.50169.50166.32166.73166.73114
Mar 21, 2025166.12166.12166.12166.12166.122
Mar 20, 2025169.49173.17169.49173.17173.171
Mar 19, 2025169.65169.65169.17169.17169.1712
Mar 18, 2025167.67168.54167.67168.54168.5442
Mar 17, 2025166.05172.24166.05172.23172.2311
Mar 14, 2025169.33169.48168.24168.25168.25139
Mar 13, 2025169.89169.89161.28164.78164.7812
Mar 12, 2025166.76166.76165.39166.50166.50199
Mar 11, 2025164.85165.87164.85164.85164.85-
Mar 10, 2025170.11172.00162.99163.02163.02179
Mar 7, 2025173.52175.64171.39173.83173.8325
Mar 6, 2025181.08182.53177.48179.04179.048
Mar 5, 2025184.13184.94184.13184.24184.246
Mar 4, 2025190.00190.00177.32177.32177.3237
Mar 3, 2025190.00194.61187.22194.61194.6120
Feb 28, 2025185.00187.24185.00187.24187.2413
Feb 27, 2025189.79193.00184.52185.61185.6177
Feb 26, 2025188.60190.00180.60187.19187.19174
Feb 25, 2025170.04170.91167.37167.37167.3710
Feb 24, 2025169.25170.90168.44168.44168.4423
Feb 21, 2025178.47178.47171.10171.10171.10305
Feb 20, 2025173.62179.75170.00176.02176.022,346
Feb 19, 2025180.18184.40179.99181.72181.722,532
Feb 18, 2025180.97181.24178.00179.82179.8287
Feb 14, 2025178.86180.40178.86180.24180.241
Feb 13, 2025180.25180.77178.85179.81179.81276
Feb 12, 2025174.83176.08174.83174.83174.8383
Feb 11, 2025178.45178.45176.27176.27176.27122
Feb 10, 2025179.29179.93177.00179.93179.9329
Feb 7, 2025179.47181.06175.57175.57175.5770
Feb 6, 2025178.15178.15176.43177.51177.5136
Feb 5, 2025176.35177.55176.35177.55177.5513
Feb 4, 2025173.27175.14171.95175.14175.146
Feb 3, 2025171.04174.77171.04174.77174.7747
Jan 31, 2025181.06183.23179.29179.87179.87159
Jan 30, 2025180.44181.68178.92181.53181.5350
Jan 29, 2025176.12177.82175.56177.82177.82211
Jan 28, 2025171.04174.40171.04173.70173.7063
Jan 27, 2025171.96172.68169.50172.68172.683
Jan 24, 2025168.49171.03167.80170.60170.6066
Jan 23, 2025171.59171.77169.89170.52170.5213
Jan 22, 2025176.18176.18173.75175.14175.1447
Jan 21, 2025173.20175.15173.00175.15175.15511
Jan 17, 2025169.98173.00169.98172.16172.161,407
Jan 16, 2025170.09174.50166.36170.31170.31918
Jan 15, 2025164.82168.91164.82168.91168.9118
Jan 14, 2025166.93168.06165.57165.57165.5732
Jan 13, 2025164.45166.20163.00166.00166.0097
Jan 10, 2025167.05167.05167.05167.05167.0577
Jan 8, 2025165.57165.57164.04164.04164.0424
Jan 7, 2025172.27172.27172.27172.27172.273
Jan 6, 2025169.70174.61169.70174.51174.51117
Jan 3, 2025168.77171.41168.73171.41171.4121
Jan 2, 2025166.00169.02165.39168.70168.7059
Dec 31, 2024168.69168.69166.23166.23166.234
Dec 30, 2024167.28170.90166.72169.89169.89150
Dec 27, 2024171.26172.57168.51169.17169.1795
Dec 24, 2024166.79169.09166.56169.09169.092
Dec 23, 2024167.30169.54166.36167.04167.04223
Dec 20, 2024167.12169.98167.12169.62169.628
Dec 19, 2024171.53172.49168.06168.06168.0672
Dec 18, 2024174.83174.83172.62172.78172.7842
Dec 17, 2024177.46177.46173.82175.65175.654
Dec 16, 2024174.85180.53174.85177.94177.9479
Dec 13, 2024174.73176.00173.05174.29174.2921
Dec 12, 2024173.99176.32173.92175.61175.61412
Dec 11, 2024174.74177.46174.74175.54175.54224
Dec 10, 2024167.23174.06167.23174.06174.0675
Dec 9, 2024170.44173.69168.81168.94168.94103
Dec 6, 2024171.17172.67169.10170.29170.2967
Dec 5, 2024173.19173.19170.46171.76171.76152
Dec 4, 2024171.40174.11171.40171.63171.6331
Dec 3, 2024171.49173.64170.12173.11173.11120
Dec 2, 2024173.44174.27171.47173.32173.32300
Nov 29, 2024172.60174.24170.90174.23174.2353
Nov 27, 2024174.88174.88170.63171.75171.75177
Nov 26, 2024177.32177.47173.81174.56174.56197
Nov 25, 2024173.10177.86173.10176.17176.17203
Nov 22, 2024170.16173.86169.55173.86173.86943
Nov 21, 2024165.54169.17162.57168.79168.79205
Nov 20, 2024163.17164.43161.54164.43164.439
Nov 19, 2024161.00162.86159.11162.86162.8614
Nov 18, 2024159.76161.73159.76160.68160.68287
Nov 15, 2024160.13162.66160.13161.03161.03272
Nov 14, 2024160.09162.02157.90159.93159.93162
Nov 13, 2024160.75164.06160.20163.29163.29125
Nov 12, 2024162.39162.39160.08160.78160.7822
Nov 11, 2024163.75163.75161.10162.73162.73262
Nov 8, 2024162.74164.61160.69164.61164.6142
Nov 7, 2024167.40169.57163.84163.84163.8469
Nov 6, 2024173.90173.90155.40164.54164.54314
Nov 5, 2024147.22150.90147.22150.90150.90123
Nov 4, 2024144.50147.08142.74147.08147.0883
Nov 1, 2024142.55144.74142.55144.57144.5793
Oct 31, 2024142.03143.44141.37143.10143.10128
Oct 30, 2024140.98145.42138.21143.31143.3128
Oct 29, 2024138.71142.74138.71141.21141.2131
Oct 28, 2024140.48141.86139.00140.18140.1821
Oct 25, 2024139.91141.71139.68139.75139.75303
Oct 24, 2024141.14144.64141.14142.21142.212
Oct 23, 2024144.44144.44140.61141.47141.47177
Oct 22, 2024143.00144.58143.00143.97143.971,562
Oct 21, 2024147.00147.00143.46144.30144.30433
Oct 18, 2024144.44146.10144.21146.10146.1052
Oct 17, 2024145.43145.43141.75141.80141.80231
Oct 16, 2024143.43144.73143.43144.29144.2948
Oct 15, 2024143.20145.09143.20144.76144.768
Oct 14, 2024142.00143.85141.02143.85143.851,877
Oct 11, 2024143.04143.22141.06141.76141.7698
Oct 10, 2024142.33144.81141.95142.78142.7850
Oct 9, 2024139.94143.39138.94142.40142.40187
Oct 8, 2024137.45140.24135.90139.96139.96720
Oct 7, 2024139.76139.76133.36133.92133.92324
Oct 4, 2024134.20135.71132.55135.71135.71195
Oct 3, 2024134.79135.08133.20134.89134.89131
Oct 2, 2024133.09137.37133.09137.37137.37203
Oct 1, 2024134.19134.19132.08133.05133.0592
Sep 30, 2024132.05133.38132.05132.61132.61311
Sep 27, 2024131.22134.70131.22134.19134.1911
Sep 26, 2024135.39135.39132.77133.06133.0657
Sep 25, 2024130.15135.13129.86133.37133.372,486
Sep 24, 2024125.00125.00124.52124.72124.7231
Sep 23, 2024117.85125.26117.85123.61123.611,428
Sep 20, 2024115.48120.99114.00120.99120.99268
Sep 19, 2024114.55115.96112.24112.24112.24112
Sep 18, 2024115.61115.61114.73114.86114.8629
Sep 17, 2024115.91115.91114.95114.95114.952
Sep 16, 2024114.01114.26113.24113.24113.2416
Sep 13, 2024113.35113.35111.87112.12112.124
Sep 12, 2024112.66112.66112.66112.66112.661
Sep 11, 2024117.00117.00112.73114.99114.99101
Sep 10, 2024112.00115.27111.07115.00115.00652
Sep 9, 2024110.34112.00108.11109.02109.02157
Sep 6, 2024114.00114.00110.98111.57111.5744
Sep 5, 2024115.00115.00115.00115.00115.007
Sep 4, 2024113.47114.53113.47114.53114.53147
Sep 3, 2024116.08116.37114.89114.89114.8930
Aug 30, 2024117.39118.17116.39117.31117.3117
Aug 29, 2024116.94117.09116.94117.08117.0864
Aug 28, 2024117.43117.50115.60115.60115.6082
Aug 27, 2024117.93117.93115.42116.60116.6029
Aug 23, 2024122.60122.60119.45120.34120.34161
Aug 22, 2024122.56122.87122.42122.65122.6566
Aug 21, 2024121.28122.02121.28122.02122.02206
Aug 20, 2024120.43120.43120.43120.43120.431
Aug 19, 2024121.50123.56121.50121.64121.64204
Aug 16, 2024120.24123.50120.24123.50123.5010
Aug 15, 2024123.81123.81121.63121.67121.6730
Aug 14, 2024128.86128.86124.46124.46124.46163
Aug 13, 2024128.93128.93128.93128.93128.9352
Aug 12, 2024126.16128.61126.16127.12127.1246
Aug 9, 2024128.94130.03127.50127.50127.5091
Aug 8, 2024122.77127.38122.77126.17126.17399
Aug 7, 2024120.00124.07117.64122.12122.12175
Aug 6, 2024106.31109.87106.31109.87109.87275
Aug 5, 2024102.80105.10102.00105.10105.10320
Aug 2, 2024107.35107.35105.01106.32106.3290
Aug 1, 2024107.65108.16106.16106.39106.3978
Jul 31, 2024105.01107.13105.01107.13107.1353
Jul 30, 2024108.25108.25105.85105.85105.8511
Jul 29, 2024109.77109.77106.17106.17106.17283
Jul 26, 2024109.70111.79109.70111.79111.79267
Jul 25, 2024109.43109.58109.25109.58109.583
Jul 24, 2024109.60111.07109.04109.18109.18404
Jul 22, 2024107.77107.77106.36106.36106.3690
Jul 19, 2024107.40107.40106.48106.48106.484
Jul 18, 2024110.98111.59106.45106.77106.7764
Jul 17, 2024112.82113.41111.45112.82112.8230
Jul 16, 2024105.17108.88103.85108.48108.483,103
Jul 15, 2024111.01111.24107.90107.90107.9013
Jul 12, 2024111.85114.44111.33111.33111.3352
Jul 11, 2024107.79111.90107.79111.49111.49261
Jul 10, 2024106.41106.93106.41106.87106.8735
Jul 9, 2024109.50111.50107.74109.21109.212,649
Jul 8, 2024115.14115.43114.28115.31115.3118
Jul 5, 2024113.91114.63113.91114.63114.634
Jul 3, 2024113.78115.31113.49115.31115.31151
Jul 2, 2024117.41117.41113.26113.26113.2622
Jul 1, 2024125.90125.90115.66115.77115.77624
Jun 28, 2024130.31130.31126.04126.29126.2961
Jun 27, 2024131.01131.24131.01131.24131.245
Jun 26, 2024130.18130.58130.18130.58130.58103
Jun 25, 2024130.00131.60130.00131.60131.6060
Jun 24, 2024130.63131.00126.73129.93129.93196
Jun 20, 2024134.90134.94134.90134.94134.94187
Jun 18, 2024136.05136.48136.01136.48136.48577
Jun 17, 2024135.91136.47135.21135.21135.21542
Jun 14, 2024133.74133.74133.74133.74133.748
Jun 13, 2024132.80132.80130.91132.59132.5990
Jun 12, 2024126.74130.45126.64130.45130.4594
Jun 11, 2024124.57124.57124.57124.57124.57133
Jun 10, 2024123.97127.06123.97127.06127.06138
Jun 7, 2024124.89126.48124.89126.48126.48174
Jun 6, 2024123.46124.24115.25119.37119.37340
Jun 5, 2024128.02130.44123.19123.19123.19337
Jun 4, 2024128.80129.14128.58128.87128.8720
Jun 3, 2024124.92130.19124.92127.43127.43251
May 31, 2024126.16128.26124.20124.20124.2012
May 30, 2024127.47130.00125.10128.01128.01133
May 29, 2024125.79126.13125.79126.13126.131
May 28, 2024125.63128.40125.63127.39127.3944
May 24, 2024125.50127.00124.60127.00127.003
May 23, 2024126.75126.75125.53125.53125.53247
May 22, 2024124.21127.10124.21127.10127.1064
May 21, 2024125.87125.87124.22124.22124.22236
May 20, 2024124.92127.18124.92126.77126.77190
May 17, 2024119.76122.48119.58122.48122.4899
May 16, 2024116.82119.04116.82118.75118.75902
May 15, 2024115.00115.96113.00115.09115.098,464
May 14, 2024116.89117.71116.17116.23116.23173
May 13, 2024120.53122.54120.35120.55120.5560
May 10, 2024122.05124.45121.00121.95121.9547
May 9, 2024120.54127.42119.99127.42127.42482
May 8, 2024130.00130.00116.15121.68121.68369
May 7, 2024138.50139.49137.22137.22137.2241
May 3, 2024137.00137.05136.74137.05137.0540
May 1, 2024134.34134.34133.78133.83133.8318
Apr 30, 2024131.27136.69131.27136.69136.69105
Apr 29, 2024135.60137.90135.60137.31137.31164
Apr 26, 2024136.00136.00136.00136.00136.0078
Apr 25, 2024133.06135.39133.06135.39135.39134
Apr 24, 2024136.25136.65136.25136.65136.65136
Apr 23, 2024134.00135.79134.00135.79135.799
Apr 22, 2024135.71135.71135.71135.71135.712
Apr 19, 2024135.84136.67134.71134.71134.71183
Apr 17, 2024138.19139.11137.05137.05137.057