NasdaqGS - Nasdaq Real Time Price USD
Masimo Corporation (MASI)
150.13
+0.22
+(0.15%)
At close: May 23 at 4:00:02 PM EDT
153.45
+3.32
+(2.21%)
After hours: May 23 at 4:26:19 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 148.50 | 150.88 | 146.98 | 150.13 | 150.13 | 311,100 |
| May 22, 2025 | 150.24 | 151.00 | 147.66 | 149.91 | 149.91 | 506,600 |
| May 21, 2025 | 154.90 | 155.60 | 148.59 | 149.39 | 149.39 | 811,200 |
| May 20, 2025 | 155.09 | 156.41 | 153.67 | 156.17 | 156.17 | 524,500 |
| May 19, 2025 | 152.84 | 155.20 | 152.84 | 155.13 | 155.13 | 447,200 |
| May 16, 2025 | 154.63 | 156.14 | 152.97 | 155.62 | 155.62 | 537,600 |
| May 15, 2025 | 152.41 | 155.17 | 151.39 | 154.39 | 154.39 | 745,400 |
| May 14, 2025 | 160.80 | 161.33 | 151.13 | 153.15 | 153.15 | 1,046,300 |
| May 13, 2025 | 163.90 | 165.27 | 161.37 | 161.56 | 161.56 | 536,900 |
| May 12, 2025 | 162.41 | 165.28 | 161.72 | 163.56 | 163.56 | 614,500 |
| May 9, 2025 | 154.79 | 159.18 | 154.46 | 156.57 | 156.57 | 1,594,600 |
| May 8, 2025 | 152.78 | 158.78 | 152.01 | 153.58 | 153.58 | 905,900 |
| May 7, 2025 | 143.57 | 154.00 | 142.80 | 150.11 | 150.11 | 1,804,200 |
| May 6, 2025 | 162.48 | 163.39 | 159.41 | 161.47 | 161.47 | 909,900 |
| May 5, 2025 | 164.07 | 164.07 | 160.01 | 162.86 | 162.86 | 529,100 |
| May 2, 2025 | 165.45 | 168.62 | 164.82 | 166.42 | 166.42 | 511,600 |
| May 1, 2025 | 163.54 | 165.83 | 160.71 | 163.65 | 163.65 | 385,600 |
| Apr 30, 2025 | 162.94 | 162.94 | 158.36 | 160.96 | 160.96 | 347,500 |
| Apr 29, 2025 | 163.98 | 165.40 | 161.75 | 163.14 | 163.14 | 344,200 |
| Apr 28, 2025 | 163.69 | 165.10 | 160.70 | 164.04 | 164.04 | 352,500 |
| Apr 25, 2025 | 162.24 | 163.89 | 161.48 | 163.74 | 163.74 | 324,500 |
| Apr 24, 2025 | 159.27 | 163.95 | 158.42 | 162.63 | 162.63 | 670,500 |
| Apr 23, 2025 | 153.87 | 165.73 | 153.87 | 157.93 | 157.93 | 475,000 |
| Apr 22, 2025 | 152.69 | 153.50 | 149.81 | 152.07 | 152.07 | 471,200 |
| Apr 21, 2025 | 150.90 | 151.36 | 146.11 | 149.24 | 149.24 | 355,800 |
| Apr 17, 2025 | 151.68 | 153.71 | 150.00 | 152.15 | 152.15 | 457,400 |
| Apr 16, 2025 | 150.87 | 154.31 | 149.08 | 151.68 | 151.68 | 347,800 |
| Apr 15, 2025 | 153.13 | 155.61 | 149.79 | 152.06 | 152.06 | 315,200 |
| Apr 14, 2025 | 158.85 | 158.85 | 152.48 | 153.61 | 153.61 | 720,800 |
| Apr 11, 2025 | 154.53 | 156.52 | 149.52 | 153.90 | 153.90 | 729,400 |
| Apr 10, 2025 | 158.55 | 161.00 | 148.51 | 151.49 | 151.49 | 1,109,400 |
| Apr 9, 2025 | 143.93 | 169.02 | 135.81 | 164.57 | 164.57 | 1,467,100 |
| Apr 8, 2025 | 155.95 | 160.62 | 142.25 | 145.06 | 145.06 | 761,700 |
| Apr 7, 2025 | 138.76 | 153.38 | 133.70 | 150.36 | 150.36 | 1,133,100 |
| Apr 4, 2025 | 146.91 | 149.37 | 141.37 | 144.40 | 144.40 | 1,161,400 |
| Apr 3, 2025 | 163.00 | 163.00 | 151.84 | 152.37 | 152.37 | 981,300 |
| Apr 2, 2025 | 164.86 | 171.56 | 163.75 | 171.48 | 171.48 | 350,800 |
| Apr 1, 2025 | 166.27 | 168.65 | 163.84 | 167.61 | 167.61 | 373,900 |
| Mar 31, 2025 | 161.25 | 167.75 | 159.29 | 166.60 | 166.60 | 445,500 |
| Mar 28, 2025 | 167.38 | 168.72 | 163.10 | 163.55 | 163.55 | 594,400 |
| Mar 27, 2025 | 167.04 | 169.82 | 165.04 | 168.47 | 168.47 | 413,600 |
| Mar 26, 2025 | 169.17 | 169.78 | 166.04 | 166.42 | 166.42 | 304,200 |
| Mar 25, 2025 | 169.15 | 170.80 | 167.76 | 169.70 | 169.70 | 477,000 |
| Mar 24, 2025 | 169.25 | 170.67 | 166.21 | 167.61 | 167.61 | 520,200 |
| Mar 21, 2025 | 168.00 | 168.65 | 164.41 | 165.82 | 165.82 | 701,700 |
| Mar 20, 2025 | 170.99 | 175.40 | 168.57 | 169.50 | 169.50 | 535,700 |
| Mar 19, 2025 | 169.23 | 175.36 | 166.50 | 172.74 | 172.74 | 850,300 |
| Mar 18, 2025 | 171.98 | 173.49 | 166.82 | 168.16 | 168.16 | 370,500 |
| Mar 17, 2025 | 167.85 | 173.12 | 167.66 | 172.78 | 172.78 | 462,500 |
| Mar 14, 2025 | 167.94 | 171.33 | 165.96 | 168.21 | 168.21 | 473,000 |
| Mar 13, 2025 | 167.16 | 167.68 | 161.03 | 165.69 | 165.69 | 450,700 |
| Mar 12, 2025 | 170.21 | 171.81 | 164.47 | 167.67 | 167.67 | 943,100 |
| Mar 11, 2025 | 165.75 | 171.39 | 163.38 | 166.52 | 166.52 | 700,200 |
| Mar 10, 2025 | 172.00 | 172.83 | 162.71 | 165.45 | 165.45 | 820,600 |
| Mar 7, 2025 | 176.00 | 176.81 | 170.50 | 174.52 | 174.52 | 630,700 |
| Mar 6, 2025 | 181.50 | 183.50 | 174.61 | 175.61 | 175.61 | 498,200 |
| Mar 5, 2025 | 183.15 | 186.27 | 181.61 | 186.19 | 186.19 | 378,700 |
| Mar 4, 2025 | 187.25 | 187.25 | 175.51 | 183.46 | 183.46 | 619,800 |
| Mar 3, 2025 | 188.99 | 194.88 | 186.49 | 190.63 | 190.63 | 896,900 |
| Feb 28, 2025 | 186.43 | 189.00 | 183.35 | 188.77 | 188.77 | 698,000 |
| Feb 27, 2025 | 191.37 | 192.62 | 183.55 | 186.20 | 186.20 | 912,200 |
| Feb 26, 2025 | 188.60 | 191.10 | 175.99 | 190.47 | 190.47 | 1,509,100 |
| Feb 25, 2025 | 171.97 | 172.72 | 166.84 | 169.54 | 169.54 | 689,200 |
| Feb 24, 2025 | 169.25 | 171.96 | 166.61 | 170.72 | 170.72 | 591,000 |
| Feb 21, 2025 | 178.57 | 179.27 | 169.40 | 169.96 | 169.96 | 603,600 |
| Feb 20, 2025 | 177.17 | 178.87 | 169.00 | 177.21 | 177.21 | 720,100 |
| Feb 19, 2025 | 180.79 | 184.51 | 179.09 | 179.43 | 179.43 | 694,400 |
| Feb 18, 2025 | 180.97 | 181.50 | 178.05 | 180.36 | 180.36 | 429,900 |
| Feb 14, 2025 | 180.53 | 181.54 | 179.57 | 181.31 | 181.31 | 498,400 |
| Feb 13, 2025 | 179.99 | 181.46 | 179.40 | 179.59 | 179.59 | 290,000 |
| Feb 12, 2025 | 173.87 | 180.00 | 173.14 | 179.51 | 179.51 | 284,000 |
| Feb 11, 2025 | 176.81 | 178.85 | 175.13 | 176.90 | 176.90 | 347,800 |
| Feb 10, 2025 | 177.77 | 180.73 | 176.80 | 178.41 | 178.41 | 429,100 |
| Feb 7, 2025 | 179.90 | 181.42 | 174.29 | 176.16 | 176.16 | 325,800 |
| Feb 6, 2025 | 177.65 | 180.30 | 176.52 | 180.02 | 180.02 | 319,200 |
| Feb 5, 2025 | 176.71 | 178.19 | 176.29 | 177.94 | 177.94 | 264,900 |
| Feb 4, 2025 | 172.01 | 176.89 | 172.00 | 175.70 | 175.70 | 301,700 |
| Feb 3, 2025 | 171.58 | 174.67 | 171.04 | 172.14 | 172.14 | 251,600 |
| Jan 31, 2025 | 181.75 | 182.47 | 173.81 | 174.23 | 174.23 | 555,500 |
| Jan 30, 2025 | 179.19 | 183.14 | 179.19 | 181.70 | 181.70 | 442,800 |
| Jan 29, 2025 | 175.94 | 178.31 | 175.17 | 177.60 | 177.60 | 470,100 |
| Jan 28, 2025 | 171.05 | 175.40 | 170.96 | 175.18 | 175.18 | 624,700 |
| Jan 27, 2025 | 169.50 | 173.87 | 169.45 | 170.54 | 170.54 | 437,400 |
| Jan 24, 2025 | 168.00 | 171.59 | 168.00 | 170.24 | 170.24 | 337,900 |
| Jan 23, 2025 | 173.03 | 173.03 | 167.82 | 168.08 | 168.08 | 587,900 |
| Jan 22, 2025 | 176.18 | 176.73 | 172.32 | 173.16 | 173.16 | 550,100 |
| Jan 21, 2025 | 172.99 | 177.08 | 172.99 | 176.07 | 176.07 | 415,200 |
| Jan 17, 2025 | 172.00 | 173.37 | 169.55 | 172.29 | 172.29 | 616,400 |
| Jan 16, 2025 | 172.00 | 176.00 | 164.72 | 169.94 | 169.94 | 994,300 |
| Jan 15, 2025 | 167.72 | 173.86 | 166.65 | 172.07 | 172.07 | 723,000 |
| Jan 14, 2025 | 167.00 | 169.59 | 164.71 | 166.09 | 166.09 | 349,600 |
| Jan 13, 2025 | 164.62 | 166.53 | 163.54 | 165.57 | 165.57 | 447,500 |
| Jan 10, 2025 | 166.74 | 168.45 | 165.56 | 166.42 | 166.42 | 442,300 |
| Jan 8, 2025 | 165.69 | 169.66 | 163.66 | 168.80 | 168.80 | 634,300 |
| Jan 7, 2025 | 171.64 | 173.27 | 164.53 | 165.55 | 165.55 | 664,200 |
| Jan 6, 2025 | 171.16 | 175.18 | 171.16 | 171.90 | 171.90 | 462,800 |
| Jan 3, 2025 | 169.00 | 172.07 | 168.48 | 171.23 | 171.23 | 294,900 |
| Jan 2, 2025 | 167.33 | 170.70 | 165.41 | 168.57 | 168.57 | 342,600 |
| Dec 31, 2024 | 168.59 | 168.59 | 165.17 | 165.30 | 165.30 | 336,100 |
| Dec 30, 2024 | 170.24 | 171.00 | 166.81 | 168.59 | 168.59 | 324,900 |
| Dec 27, 2024 | 170.37 | 172.52 | 168.24 | 170.97 | 170.97 | 424,700 |
| Dec 26, 2024 | 167.62 | 172.30 | 166.70 | 171.02 | 171.02 | 360,100 |
| Dec 24, 2024 | 166.79 | 168.76 | 166.79 | 168.31 | 168.31 | 137,200 |
| Dec 23, 2024 | 168.95 | 169.96 | 165.85 | 167.51 | 167.51 | 328,600 |
| Dec 20, 2024 | 168.93 | 173.26 | 166.97 | 169.52 | 169.52 | 1,105,200 |
| Dec 19, 2024 | 170.75 | 173.12 | 167.98 | 170.00 | 170.00 | 548,600 |
| Dec 18, 2024 | 176.47 | 176.65 | 170.25 | 170.63 | 170.63 | 550,200 |
| Dec 17, 2024 | 176.11 | 179.38 | 173.44 | 174.07 | 174.07 | 475,600 |
| Dec 16, 2024 | 176.00 | 180.97 | 175.38 | 177.26 | 177.26 | 693,400 |
| Dec 13, 2024 | 173.93 | 177.02 | 172.93 | 176.14 | 176.14 | 595,500 |
| Dec 12, 2024 | 174.13 | 176.79 | 173.43 | 175.08 | 175.08 | 350,600 |
| Dec 11, 2024 | 175.94 | 178.87 | 173.83 | 174.38 | 174.38 | 489,500 |
| Dec 10, 2024 | 169.80 | 176.15 | 169.12 | 174.65 | 174.65 | 799,000 |
| Dec 9, 2024 | 170.41 | 174.73 | 167.82 | 169.52 | 169.52 | 454,800 |
| Dec 6, 2024 | 169.37 | 172.65 | 168.92 | 169.79 | 169.79 | 253,400 |
| Dec 5, 2024 | 171.59 | 172.23 | 169.22 | 169.39 | 169.39 | 272,500 |
| Dec 4, 2024 | 173.07 | 174.17 | 170.48 | 171.71 | 171.71 | 325,900 |
| Dec 3, 2024 | 171.49 | 174.73 | 170.11 | 174.19 | 174.19 | 311,800 |
| Dec 2, 2024 | 172.40 | 174.05 | 171.27 | 171.69 | 171.69 | 341,100 |
| Nov 29, 2024 | 171.18 | 174.72 | 171.18 | 172.54 | 172.54 | 241,000 |
| Nov 27, 2024 | 173.12 | 175.00 | 170.55 | 170.89 | 170.89 | 534,500 |
| Nov 26, 2024 | 177.71 | 178.28 | 172.01 | 172.26 | 172.26 | 834,300 |
| Nov 25, 2024 | 174.19 | 178.11 | 174.19 | 177.70 | 177.70 | 545,900 |
| Nov 22, 2024 | 170.00 | 174.34 | 169.08 | 172.96 | 172.96 | 1,036,200 |
| Nov 21, 2024 | 164.95 | 169.90 | 163.80 | 169.12 | 169.12 | 543,300 |
| Nov 20, 2024 | 162.66 | 165.64 | 161.02 | 164.95 | 164.95 | 526,600 |
| Nov 19, 2024 | 159.62 | 164.57 | 158.91 | 163.50 | 163.50 | 359,700 |
| Nov 18, 2024 | 160.17 | 162.62 | 158.72 | 160.83 | 160.83 | 522,900 |
| Nov 15, 2024 | 159.66 | 163.30 | 156.53 | 161.07 | 161.07 | 542,000 |
| Nov 14, 2024 | 161.39 | 163.10 | 157.55 | 160.15 | 160.15 | 855,900 |
| Nov 13, 2024 | 161.14 | 164.15 | 160.07 | 161.68 | 161.68 | 464,600 |
| Nov 12, 2024 | 161.00 | 162.59 | 159.58 | 160.85 | 160.85 | 485,300 |
| Nov 11, 2024 | 163.25 | 164.12 | 160.90 | 161.63 | 161.63 | 482,700 |
| Nov 8, 2024 | 162.74 | 164.56 | 159.68 | 162.41 | 162.41 | 368,900 |
| Nov 7, 2024 | 167.40 | 169.73 | 159.67 | 161.35 | 161.35 | 952,800 |
| Nov 6, 2024 | 173.90 | 173.90 | 152.98 | 167.63 | 167.63 | 2,121,400 |
| Nov 5, 2024 | 147.70 | 153.16 | 147.48 | 151.56 | 151.56 | 1,309,900 |
| Nov 4, 2024 | 143.98 | 147.72 | 143.87 | 147.39 | 147.39 | 730,100 |
| Nov 1, 2024 | 143.82 | 144.94 | 142.59 | 144.22 | 144.22 | 388,500 |
| Oct 31, 2024 | 141.90 | 144.24 | 140.83 | 144.01 | 144.01 | 655,800 |
| Oct 30, 2024 | 140.10 | 145.57 | 139.43 | 142.89 | 142.89 | 617,900 |
| Oct 29, 2024 | 138.72 | 142.71 | 137.76 | 141.05 | 141.05 | 273,700 |
| Oct 28, 2024 | 139.46 | 142.08 | 139.01 | 140.71 | 140.71 | 401,100 |
| Oct 25, 2024 | 140.78 | 141.63 | 139.14 | 139.33 | 139.33 | 357,000 |
| Oct 24, 2024 | 142.03 | 143.53 | 140.70 | 140.74 | 140.74 | 535,900 |
| Oct 23, 2024 | 143.91 | 143.91 | 140.47 | 141.99 | 141.99 | 283,200 |
| Oct 22, 2024 | 143.04 | 144.60 | 142.00 | 143.73 | 143.73 | 759,600 |
| Oct 21, 2024 | 144.85 | 145.02 | 143.28 | 144.05 | 144.05 | 417,200 |
| Oct 18, 2024 | 143.37 | 146.81 | 140.53 | 144.66 | 144.66 | 608,800 |
| Oct 17, 2024 | 144.35 | 145.75 | 141.03 | 142.95 | 142.95 | 549,300 |
| Oct 16, 2024 | 143.16 | 145.56 | 142.80 | 144.56 | 144.56 | 763,100 |
| Oct 15, 2024 | 143.15 | 146.10 | 143.02 | 143.93 | 143.93 | 455,100 |
| Oct 14, 2024 | 141.55 | 145.24 | 140.94 | 144.35 | 144.35 | 652,000 |
| Oct 11, 2024 | 141.99 | 143.50 | 140.31 | 140.62 | 140.62 | 430,700 |
| Oct 10, 2024 | 142.93 | 145.12 | 141.16 | 141.99 | 141.99 | 876,800 |
| Oct 9, 2024 | 139.81 | 143.73 | 138.83 | 143.49 | 143.49 | 737,900 |
| Oct 8, 2024 | 135.92 | 141.76 | 135.86 | 139.94 | 139.94 | 992,700 |
| Oct 7, 2024 | 138.70 | 139.50 | 133.17 | 135.67 | 135.67 | 2,128,300 |
| Oct 4, 2024 | 133.14 | 139.62 | 132.67 | 138.83 | 138.83 | 2,475,400 |
| Oct 3, 2024 | 135.54 | 136.70 | 131.60 | 132.42 | 132.42 | 720,300 |
| Oct 2, 2024 | 134.04 | 137.50 | 133.81 | 135.54 | 135.54 | 1,071,600 |
| Oct 1, 2024 | 134.19 | 134.75 | 131.91 | 134.40 | 134.40 | 698,700 |
| Sep 30, 2024 | 133.36 | 134.67 | 131.86 | 133.33 | 133.33 | 436,000 |
| Sep 27, 2024 | 132.00 | 135.27 | 131.01 | 133.20 | 133.20 | 607,500 |
| Sep 26, 2024 | 134.00 | 135.78 | 132.12 | 133.10 | 133.10 | 885,300 |
| Sep 25, 2024 | 130.00 | 135.45 | 128.77 | 133.77 | 133.77 | 1,400,700 |
| Sep 24, 2024 | 125.00 | 126.30 | 122.94 | 126.18 | 126.18 | 513,300 |
| Sep 23, 2024 | 120.97 | 125.34 | 119.73 | 125.00 | 125.00 | 1,659,100 |
| Sep 20, 2024 | 113.77 | 123.07 | 113.54 | 121.42 | 121.42 | 2,572,600 |
| Sep 19, 2024 | 115.84 | 116.68 | 111.03 | 111.73 | 111.73 | 986,900 |
| Sep 18, 2024 | 115.03 | 115.74 | 113.62 | 114.31 | 114.31 | 478,000 |
| Sep 17, 2024 | 113.96 | 116.53 | 113.76 | 115.01 | 115.01 | 591,200 |
| Sep 16, 2024 | 113.80 | 114.99 | 112.97 | 113.97 | 113.97 | 321,800 |
| Sep 13, 2024 | 112.32 | 113.26 | 111.25 | 112.80 | 112.80 | 591,700 |
| Sep 12, 2024 | 114.30 | 114.30 | 111.14 | 113.00 | 113.00 | 466,200 |
| Sep 11, 2024 | 114.99 | 115.45 | 112.44 | 114.19 | 114.19 | 464,400 |
| Sep 10, 2024 | 111.17 | 116.25 | 110.78 | 114.99 | 114.99 | 681,400 |
| Sep 9, 2024 | 111.21 | 112.30 | 107.98 | 111.36 | 111.36 | 726,900 |
| Sep 6, 2024 | 114.26 | 116.04 | 110.19 | 111.53 | 111.53 | 316,000 |
| Sep 5, 2024 | 114.90 | 115.41 | 112.74 | 114.27 | 114.27 | 224,000 |
| Sep 4, 2024 | 113.47 | 115.64 | 113.47 | 115.05 | 115.05 | 306,400 |
| Sep 3, 2024 | 116.39 | 117.46 | 113.54 | 114.02 | 114.02 | 427,400 |
| Aug 30, 2024 | 117.39 | 118.54 | 117.15 | 117.52 | 117.52 | 227,300 |
| Aug 29, 2024 | 116.79 | 117.92 | 116.79 | 117.13 | 117.13 | 219,600 |
| Aug 28, 2024 | 116.54 | 117.91 | 115.45 | 116.38 | 116.38 | 246,700 |
| Aug 27, 2024 | 117.92 | 117.92 | 115.07 | 116.54 | 116.54 | 447,800 |
| Aug 26, 2024 | 119.87 | 121.19 | 117.96 | 118.52 | 118.52 | 455,500 |
| Aug 23, 2024 | 122.60 | 122.61 | 119.06 | 119.94 | 119.94 | 319,800 |
| Aug 22, 2024 | 123.87 | 123.94 | 121.68 | 122.11 | 122.11 | 327,200 |
| Aug 21, 2024 | 121.49 | 123.48 | 121.28 | 123.35 | 123.35 | 318,000 |
| Aug 20, 2024 | 122.81 | 123.00 | 121.45 | 121.70 | 121.70 | 275,300 |
| Aug 19, 2024 | 123.29 | 123.87 | 121.03 | 122.08 | 122.08 | 371,900 |
| Aug 16, 2024 | 120.24 | 124.29 | 120.24 | 123.43 | 123.43 | 731,800 |
| Aug 15, 2024 | 124.63 | 126.58 | 121.03 | 121.57 | 121.57 | 713,100 |
| Aug 14, 2024 | 128.30 | 128.83 | 123.04 | 123.93 | 123.93 | 620,200 |
| Aug 13, 2024 | 128.37 | 129.43 | 127.24 | 128.39 | 128.39 | 492,400 |
| Aug 12, 2024 | 126.16 | 128.79 | 126.16 | 127.77 | 127.77 | 610,000 |
| Aug 9, 2024 | 128.72 | 130.43 | 126.26 | 126.87 | 126.87 | 659,400 |
| Aug 8, 2024 | 123.03 | 128.04 | 121.42 | 127.94 | 127.94 | 1,053,700 |
| Aug 7, 2024 | 118.57 | 124.99 | 117.44 | 122.77 | 122.77 | 1,591,100 |
| Aug 6, 2024 | 106.13 | 110.68 | 105.58 | 110.32 | 110.32 | 1,382,100 |
| Aug 5, 2024 | 102.80 | 106.91 | 101.61 | 104.79 | 104.79 | 1,160,600 |
| Aug 2, 2024 | 106.08 | 107.86 | 104.58 | 106.34 | 106.34 | 847,700 |
| Aug 1, 2024 | 106.13 | 108.76 | 105.39 | 107.33 | 107.33 | 925,900 |
| Jul 31, 2024 | 106.66 | 108.40 | 104.89 | 106.98 | 106.98 | 1,204,400 |
| Jul 30, 2024 | 107.91 | 109.26 | 105.68 | 106.44 | 106.44 | 1,208,500 |
| Jul 29, 2024 | 109.09 | 110.36 | 106.04 | 108.09 | 108.09 | 1,053,600 |
| Jul 26, 2024 | 111.05 | 112.54 | 108.31 | 108.99 | 108.99 | 915,700 |
| Jul 25, 2024 | 108.43 | 111.16 | 108.43 | 109.78 | 109.78 | 1,035,400 |
| Jul 24, 2024 | 108.91 | 111.26 | 108.00 | 109.27 | 109.27 | 932,900 |
| Jul 23, 2024 | 107.94 | 109.96 | 107.31 | 109.64 | 109.64 | 528,700 |
| Jul 22, 2024 | 107.80 | 108.24 | 106.03 | 107.45 | 107.45 | 411,800 |
| Jul 19, 2024 | 107.98 | 109.14 | 105.93 | 106.76 | 106.76 | 604,100 |
| Jul 18, 2024 | 109.18 | 111.76 | 106.30 | 107.41 | 107.41 | 537,100 |
| Jul 17, 2024 | 109.99 | 114.25 | 108.35 | 108.97 | 108.97 | 1,009,300 |
| Jul 16, 2024 | 108.10 | 110.88 | 102.42 | 109.88 | 109.88 | 1,060,800 |
| Jul 15, 2024 | 111.82 | 113.37 | 107.70 | 108.88 | 108.88 | 565,800 |
| Jul 12, 2024 | 110.93 | 114.71 | 109.17 | 111.96 | 111.96 | 679,800 |
| Jul 11, 2024 | 107.11 | 112.41 | 107.11 | 111.31 | 111.31 | 561,500 |
| Jul 10, 2024 | 107.10 | 107.87 | 105.30 | 107.00 | 107.00 | 493,600 |
| Jul 9, 2024 | 111.00 | 111.45 | 106.78 | 106.93 | 106.93 | 786,800 |
| Jul 8, 2024 | 114.80 | 116.77 | 112.59 | 112.65 | 112.65 | 359,900 |
| Jul 5, 2024 | 114.08 | 115.86 | 113.56 | 114.76 | 114.76 | 386,600 |
| Jul 3, 2024 | 114.09 | 115.35 | 112.70 | 114.17 | 114.17 | 362,500 |
| Jul 2, 2024 | 117.37 | 117.37 | 112.07 | 113.42 | 113.42 | 805,800 |
| Jul 1, 2024 | 124.60 | 125.08 | 115.17 | 116.40 | 116.40 | 1,159,700 |
| Jun 28, 2024 | 131.70 | 131.70 | 124.21 | 125.94 | 125.94 | 1,123,800 |
| Jun 27, 2024 | 131.90 | 132.87 | 130.71 | 131.50 | 131.50 | 324,500 |
| Jun 26, 2024 | 130.94 | 132.53 | 128.97 | 131.86 | 131.86 | 434,300 |
| Jun 25, 2024 | 129.33 | 133.04 | 129.23 | 132.43 | 132.43 | 475,100 |
| Jun 24, 2024 | 130.63 | 131.16 | 125.70 | 128.73 | 128.73 | 646,800 |
| Jun 21, 2024 | 130.66 | 132.85 | 129.22 | 131.17 | 131.17 | 912,400 |
| Jun 20, 2024 | 135.33 | 136.68 | 130.29 | 130.39 | 130.39 | 500,900 |
| Jun 18, 2024 | 135.00 | 136.81 | 133.53 | 135.80 | 135.80 | 531,300 |
| Jun 17, 2024 | 135.91 | 138.09 | 135.22 | 135.34 | 135.34 | 696,000 |
| Jun 14, 2024 | 133.65 | 136.35 | 132.14 | 135.69 | 135.69 | 680,600 |
| Jun 13, 2024 | 132.20 | 134.67 | 130.44 | 133.85 | 133.85 | 824,800 |
| Jun 12, 2024 | 124.68 | 132.64 | 124.30 | 132.59 | 132.59 | 1,009,800 |
| Jun 11, 2024 | 126.49 | 126.60 | 122.90 | 124.17 | 124.17 | 499,300 |
| Jun 10, 2024 | 124.10 | 127.29 | 123.07 | 127.16 | 127.16 | 643,800 |
| Jun 7, 2024 | 124.92 | 127.24 | 124.62 | 125.46 | 125.46 | 486,700 |
| Jun 6, 2024 | 123.46 | 125.53 | 114.46 | 124.80 | 124.80 | 1,002,600 |
| Jun 5, 2024 | 130.00 | 131.02 | 122.90 | 124.62 | 124.62 | 1,221,000 |
| Jun 4, 2024 | 128.61 | 130.42 | 127.51 | 130.02 | 130.02 | 818,000 |
| Jun 3, 2024 | 125.53 | 130.33 | 125.12 | 128.25 | 128.25 | 1,133,600 |
| May 31, 2024 | 126.50 | 127.25 | 123.45 | 124.50 | 124.50 | 1,191,500 |
| May 30, 2024 | 127.47 | 130.68 | 126.01 | 126.17 | 126.17 | 786,000 |
| May 29, 2024 | 126.11 | 127.31 | 124.89 | 126.93 | 126.93 | 863,900 |
| May 28, 2024 | 127.00 | 128.75 | 125.99 | 127.18 | 127.18 | 706,300 |
| May 24, 2024 | 125.15 | 127.45 | 124.63 | 127.00 | 127.00 | 606,500 |
Related Tickers
ITGR Integer Holdings Corporation
118.31
+0.13%
GKOS Glaukos Corporation
96.02
-1.20%
PEN Penumbra, Inc.
268.54
+0.67%
INSP Inspire Medical Systems, Inc.
143.21
-1.88%
IRTC iRhythm Technologies, Inc.
142.69
+0.18%
GMED Globus Medical, Inc.
58.96
+0.61%
BIO Bio-Rad Laboratories, Inc.
223.78
-1.48%
PODD Insulet Corporation
321.36
+0.11%
LIVN LivaNova PLC
41.88
-3.01%
EW Edwards Lifesciences Corporation
74.99
+0.27%