Masimo Corporation - Common Stock (MASI)

Historical Prices For Masimo Corporation - Common Stock (MASI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	164.86	171.56	163.75	171.48	350,846	171.48
4/01/2025	166.27	168.65	163.84	167.61	373,987	167.61
3/31/2025	161.25	167.75	159.29	166.60	445,291	166.60
3/28/2025	167.38	168.72	163.10	163.55	594,390	163.55
3/27/2025	167.04	169.82	165.04	168.47	413,365	168.47
3/26/2025	169.17	169.78	166.04	166.42	304,202	166.42
3/25/2025	169.15	170.80	167.76	169.70	477,013	169.70
3/24/2025	169.25	170.67	166.21	167.61	702,227	167.61
3/21/2025	168.00	168.65	164.41	165.82	701,921	165.82
3/20/2025	170.99	175.40	168.57	169.50	535,708	169.50
3/19/2025	169.23	175.36	166.50	172.74	850,286	172.74
3/18/2025	171.98	173.49	166.82	168.16	370,466	168.16
3/17/2025	167.85	173.12	167.66	172.78	462,494	172.78
3/14/2025	167.94	171.32	165.96	168.21	472,958	168.21
3/13/2025	167.16	167.68	161.03	165.69	450,744	165.69
3/12/2025	170.21	171.81	164.47	167.67	943,319	167.67
3/11/2025	165.75	171.39	163.38	166.52	700,207	166.52
3/10/2025	172.00	172.83	162.71	165.45	820,580	165.45
3/07/2025	176.00	176.81	170.50	174.52	630,748	174.52
3/06/2025	181.50	183.50	174.61	175.61	498,155	175.61
3/05/2025	183.15	186.27	181.61	186.19	378,659	186.19
3/04/2025	187.25	187.25	175.51	183.46	619,819	183.46
3/03/2025	188.99	194.88	186.49	190.63	896,922	190.63
2/28/2025	186.43	189.00	183.35	188.77	698,035	188.77
2/27/2025	191.37	192.62	183.55	186.20	912,249	186.20
2/26/2025	188.60	191.10	175.99	190.47	1,509,131	190.47
2/25/2025	171.97	172.72	166.84	169.54	689,205	169.54
2/24/2025	169.25	171.96	166.60	170.72	591,026	170.72
2/21/2025	178.57	179.27	169.40	169.96	603,645	169.96
2/20/2025	177.17	178.87	169.00	177.21	1,401,741	177.21
2/19/2025	180.79	184.51	179.09	179.43	694,383	179.43
2/18/2025	180.97	181.50	178.05	180.36	429,881	180.36
2/14/2025	180.53	181.53	179.57	181.31	498,378	181.31
2/13/2025	179.99	181.46	179.40	179.59	290,031	179.59
2/12/2025	173.87	180.00	173.14	179.51	283,976	179.51
2/11/2025	176.81	178.85	175.13	176.90	347,837	176.90
2/10/2025	177.77	180.73	176.80	178.41	429,092	178.41
2/07/2025	179.90	181.42	174.29	176.16	325,823	176.16
2/06/2025	177.65	180.30	176.52	180.02	319,151	180.02
2/05/2025	176.71	178.19	176.29	177.94	264,887	177.94
2/04/2025	172.01	176.89	172.00	175.70	301,713	175.70
2/03/2025	171.58	174.67	171.04	172.14	251,606	172.14
1/31/2025	181.75	182.47	173.81	174.23	555,532	174.23
1/30/2025	179.19	183.14	179.19	181.70	442,827	181.70
1/29/2025	175.94	178.31	175.17	177.60	470,054	177.60
1/28/2025	171.05	175.40	170.96	175.18	624,655	175.18
1/27/2025	169.50	173.87	169.45	170.54	437,353	170.54
1/24/2025	168.00	171.59	168.00	170.24	337,899	170.24
1/23/2025	173.03	173.03	167.82	168.08	587,938	168.08
1/22/2025	176.18	176.73	172.31	173.16	550,089	173.16
1/21/2025	172.99	177.08	172.99	176.07	415,189	176.07
1/17/2025	172.00	173.37	169.55	172.29	616,441	172.29
1/16/2025	172.00	176.00	164.72	169.94	993,150	169.94
1/15/2025	167.72	173.86	166.65	172.07	722,973	172.07
1/14/2025	167.00	169.59	164.71	166.09	349,147	166.09
1/13/2025	164.62	166.53	163.54	165.57	447,535	165.57
1/10/2025	166.74	168.45	165.56	166.42	442,303	166.42
1/08/2025	165.69	169.66	163.66	168.80	634,326	168.80
1/07/2025	171.64	173.27	164.53	165.55	664,212	165.55
1/06/2025	171.16	175.18	171.16	171.90	462,820	171.90
1/03/2025	169.00	172.07	168.48	171.23	294,884	171.23