5 DAY PERFORMANCE
-37.98%
1 MONTH PERFORMANCE
-36.55%
3 MONTH PERFORMANCE
-13.33%
6 MONTH PERFORMANCE
+1.58%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
+4.65%
Halozyme Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $109.41 | $109.84 (0.39%) | $110.64 | $107.41 | 2.49 M | $12.88 B |
| 10/07/2026 | $111.62 | $110.79 (-0.74%) | $114.00 | $110.16 | 2.18 M | $12.99 B |
| 10/06/2026 | $108.87 | $109.72 (0.78%) | $111.25 | $107.43 | 1.77 M | $12.87 B |
| 10/05/2026 | $109.62 | $108.31 (-1.2%) | $109.87 | $107.68 | 1.86 M | $12.70 B |
| 10/02/2026 | $106.96 | $109.86 (2.71%) | $109.99 | $106.65 | 2.60 M | $12.88 B |
| 10/01/2026 | $109.93 | $106.94 (-2.72%) | $110.50 | $106.84 | 2.33 M | $12.54 B |
| 09/30/2026 | $111.54 | $110.40 (-1.02%) | $112.45 | $110.35 | 3.52 M | $12.95 B |
| 09/29/2026 | $112.89 | $111.56 (-1.18%) | $114.52 | $111.03 | 2.87 M | $13.08 B |
| 09/28/2026 | $113.34 | $112.89 (-0.4%) | $113.94 | $112.10 | 2.24 M | $13.24 B |
| 09/25/2026 | $115.36 | $113.90 (-1.27%) | $115.63 | $113.43 | 1.96 M | $13.36 B |
| 09/24/2026 | $112.13 | $115.22 (2.76%) | $116.09 | $111.07 | 3.17 M | $13.51 B |
| 09/23/2026 | $116.85 | $112.44 (-3.77%) | $116.85 | $112.18 | 2.70 M | $13.19 B |
| 09/22/2026 | $111.50 | $115.13 (3.26%) | $115.18 | $110.95 | 4.15 M | $13.50 B |
| 09/21/2026 | $112.80 | $111.45 (-1.2%) | $113.47 | $111.05 | 2.88 M | $13.07 B |
| 09/18/2026 | $109.72 | $112.45 (2.49%) | $112.66 | $109.38 | 10.18 M | $13.19 B |
| 09/17/2026 | $107.08 | $109.68 (2.43%) | $110.88 | $106.82 | 1.98 M | $12.86 B |
| 09/16/2026 | $106.66 | $108.44 (1.67%) | $109.63 | $105.50 | 1.71 M | $12.72 B |
| 09/15/2026 | $108.14 | $106.25 (-1.75%) | $108.14 | $106.14 | 1.06 M | $12.46 B |
| 09/14/2026 | $108.00 | $107.94 (-0.06%) | $108.61 | $106.65 | 912.52 K | $12.66 B |
| 09/11/2026 | $107.96 | $107.20 (-0.7%) | $108.23 | $106.34 | 861.58 K | $12.57 B |
| 09/10/2026 | $106.93 | $107.00 (0.07%) | $107.95 | $106.36 | 1.46 M | $12.55 B |
| 09/09/2026 | $107.67 | $107.39 (-0.26%) | $108.79 | $106.62 | 1.75 M | $12.59 B |
| 09/08/2026 | $109.00 | $108.31 (-0.63%) | $109.96 | $106.07 | 1.63 M | $12.70 B |
| 09/04/2026 | $109.91 | $110.19 (0.25%) | $111.15 | $109.00 | 1.01 M | $12.92 B |
| 09/03/2026 | $109.84 | $110.76 (0.84%) | $111.15 | $108.74 | 1.89 M | $12.99 B |
| 09/02/2026 | $105.84 | $109.66 (3.61%) | $109.76 | $105.48 | 1.62 M | $12.86 B |
| 09/01/2026 | $107.45 | $107.72 (0.25%) | $108.53 | $106.87 | 1.06 M | $12.63 B |
| 08/31/2026 | $104.48 | $106.49 (1.92%) | $106.94 | $103.47 | 1.28 M | $12.49 B |
| 08/28/2026 | $106.45 | $105.35 (-1.03%) | $106.81 | $104.70 | 1.68 M | $12.35 B |
| 08/27/2026 | $106.87 | $106.92 (0.05%) | $107.55 | $106.05 | 1.36 M | $12.54 B |
| 08/26/2026 | $109.32 | $107.06 (-2.07%) | $109.66 | $107.00 | 1.71 M | $12.56 B |
| 08/25/2026 | $109.33 | $109.32 (-0.01%) | $109.55 | $107.55 | 1.60 M | $12.82 B |
| 08/24/2026 | $108.00 | $108.64 (0.59%) | $109.10 | $106.87 | 2.09 M | $12.74 B |
| 08/21/2026 | $106.20 | $108.17 (1.85%) | $108.49 | $105.91 | 1.15 M | $12.69 B |
| 08/20/2026 | $106.41 | $106.12 (-0.27%) | $107.44 | $105.20 | 1.58 M | $12.45 B |
| 08/19/2026 | $106.39 | $107.62 (1.16%) | $107.96 | $105.50 | 2.54 M | $12.62 B |
| 08/18/2026 | $102.95 | $104.89 (1.88%) | $105.11 | $102.39 | 1.96 M | $12.30 B |
| 08/17/2026 | $98.86 | $103.00 (4.19%) | $104.09 | $98.58 | 2.20 M | $12.08 B |
| 08/14/2026 | $100.35 | $98.66 (-1.68%) | $100.83 | $98.13 | 1.66 M | $11.57 B |
| 08/13/2026 | $101.95 | $100.67 (-1.26%) | $102.40 | $99.41 | 1.98 M | $11.81 B |
| 08/12/2026 | $102.00 | $101.79 (-0.21%) | $102.58 | $100.47 | 3.65 M | $11.94 B |
| 08/11/2026 | $103.62 | $102.62 (-0.97%) | $104.78 | $101.81 | 2.85 M | $12.03 B |
| 08/10/2026 | $102.67 | $102.62 (-0.05%) | $104.77 | $101.11 | 4.94 M | $12.03 B |
| 08/07/2026 | $90.00 | $103.12 (14.58%) | $103.30 | $90.00 | 7.69 M | $12.09 B |
| 08/06/2026 | $84.15 | $85.76 (1.91%) | $86.00 | $82.60 | 2.70 M | $10.06 B |
| 08/05/2026 | $83.89 | $83.59 (-0.36%) | $84.40 | $82.98 | 1.26 M | $9.80 B |
| 08/04/2026 | $82.78 | $83.23 (0.54%) | $83.89 | $81.75 | 1.57 M | $9.76 B |
| 08/03/2026 | $82.42 | $82.27 (-0.18%) | $83.62 | $82.11 | 1.37 M | $9.65 B |
| 07/31/2026 | $83.19 | $82.54 (-0.78%) | $83.27 | $81.50 | 1.57 M | $9.75 B |
| 07/30/2026 | $81.74 | $83.30 (1.91%) | $83.54 | $81.21 | 2.14 M | $9.84 B |
| 07/29/2026 | $83.08 | $83.28 (0.24%) | $83.96 | $82.60 | 1.63 M | $9.84 B |
| 07/28/2026 | $82.70 | $83.45 (0.91%) | $84.44 | $82.36 | 2.62 M | $9.86 B |
| 07/27/2026 | $82.41 | $81.48 (-1.13%) | $83.50 | $81.46 | 1.44 M | $9.63 B |
| 07/24/2026 | $81.35 | $81.93 (0.71%) | $82.99 | $80.93 | 1.66 M | $9.68 B |
| 07/23/2026 | $77.43 | $80.84 (4.4%) | $81.19 | $76.82 | 1.75 M | $9.55 B |
| 07/22/2026 | $79.23 | $77.82 (-1.78%) | $79.31 | $77.40 | 1.40 M | $9.19 B |
| 07/21/2026 | $76.96 | $78.60 (2.13%) | $78.64 | $76.96 | 1.27 M | $9.29 B |
| 07/20/2026 | $78.52 | $77.09 (-1.82%) | $79.04 | $77.01 | 1.55 M | $9.11 B |
| 07/17/2026 | $77.42 | $77.81 (0.5%) | $79.56 | $77.17 | 1.48 M | $9.19 B |
| 07/16/2026 | $75.90 | $77.54 (2.16%) | $77.88 | $75.53 | 1.94 M | $9.16 B |
| 07/15/2026 | $74.62 | $75.82 (1.61%) | $76.13 | $73.89 | 1.34 M | $8.96 B |
| 07/14/2026 | $75.24 | $75.05 (-0.25%) | $75.81 | $74.00 | 1.78 M | $8.87 B |
| 07/13/2026 | $75.94 | $76.11 (0.22%) | $76.99 | $74.52 | 1.82 M | $8.99 B |
| 07/10/2026 | $78.82 | $76.20 (-3.32%) | $79.19 | $75.33 | 1.47 M | $9.00 B |
| 07/09/2026 | $80.44 | $78.62 (-2.26%) | $81.94 | $78.33 | 1.78 M | $9.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
