5 DAY PERFORMANCE
+8.92%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
-9.00%
6 MONTH PERFORMANCE
+28.29%
YEAR-TO-DATE PERFORMANCE
+44.28%
1 YEAR PERFORMANCE
+40.60%
Halozyme Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $62.10 | $62.19 (0.14%) | $62.74 | $62.04 | 105.75 K | |
| 12/09/2025 | $62.47 | $61.87 (-0.96%) | $63.40 | $61.71 | 1.54 M | $7.25 B |
| 12/08/2025 | $63.80 | $62.88 (-1.44%) | $64.98 | $62.47 | 1.90 M | $7.37 B |
| 12/05/2025 | $62.81 | $63.33 (0.83%) | $63.98 | $62.59 | 1.55 M | $7.42 B |
| 12/04/2025 | $62.87 | $62.95 (0.13%) | $66.00 | $61.70 | 4.21 M | $7.38 B |
| 12/03/2025 | $66.78 | $64.66 (-3.17%) | $67.10 | $64.50 | 2.86 M | $7.58 B |
| 12/02/2025 | $68.00 | $66.54 (-2.15%) | $68.60 | $66.38 | 1.87 M | $7.80 B |
| 12/01/2025 | $71.97 | $68.10 (-5.38%) | $72.00 | $68.01 | 2.27 M | $7.98 B |
| 11/28/2025 | $72.54 | $71.40 (-1.57%) | $72.78 | $70.49 | 1.09 M | $8.37 B |
| 11/26/2025 | $72.82 | $72.66 (-0.22%) | $74.25 | $72.17 | 1.30 M | $8.52 B |
| 11/25/2025 | $74.15 | $72.82 (-1.79%) | $74.22 | $72.27 | 2.42 M | $8.54 B |
| 11/24/2025 | $70.43 | $74.00 (5.07%) | $74.01 | $69.90 | 5.73 M | $8.67 B |
| 11/21/2025 | $68.97 | $70.34 (1.99%) | $70.76 | $68.09 | 2.19 M | $8.25 B |
| 11/20/2025 | $70.58 | $68.97 (-2.28%) | $70.81 | $68.73 | 1.04 M | $8.08 B |
| 11/19/2025 | $70.53 | $70.25 (-0.4%) | $70.53 | $68.96 | 1.74 M | $8.23 B |
| 11/18/2025 | $70.08 | $70.10 (0.03%) | $71.08 | $69.69 | 1.35 M | $8.22 B |
| 11/17/2025 | $70.51 | $70.56 (0.07%) | $72.71 | $70.25 | 2.02 M | $8.27 B |
| 11/14/2025 | $70.55 | $70.03 (-0.74%) | $71.55 | $69.72 | 1.70 M | $8.21 B |
| 11/13/2025 | $70.31 | $71.19 (1.25%) | $72.66 | $70.22 | 3.51 M | $8.34 B |
| 11/12/2025 | $70.40 | $70.63 (0.33%) | $71.80 | $69.54 | 1.95 M | $8.28 B |
| 11/11/2025 | $67.96 | $70.13 (3.19%) | $70.23 | $67.40 | 1.86 M | $8.22 B |
| 11/10/2025 | $68.48 | $68.01 (-0.69%) | $69.39 | $67.98 | 2.48 M | $7.97 B |
| 11/07/2025 | $69.02 | $68.24 (-1.13%) | $70.00 | $67.52 | 11.66 M | $8.00 B |
| 11/06/2025 | $68.30 | $68.39 (0.13%) | $70.50 | $67.40 | 2.33 M | $8.02 B |
| 11/05/2025 | $68.31 | $68.30 (-0.01%) | $70.49 | $67.80 | 1.51 M | $8.01 B |
| 11/04/2025 | $67.64 | $68.05 (0.61%) | $69.93 | $65.00 | 2.40 M | $7.98 B |
| 11/03/2025 | $65.98 | $66.20 (0.33%) | $66.38 | $64.72 | 2.75 M | $7.76 B |
| 10/31/2025 | $64.10 | $65.19 (1.7%) | $65.49 | $63.84 | 1.41 M | $7.91 B |
| 10/30/2025 | $65.51 | $64.63 (-1.34%) | $66.24 | $63.95 | 1.79 M | $7.84 B |
| 10/29/2025 | $65.74 | $65.26 (-0.73%) | $66.97 | $64.95 | 1.50 M | $7.92 B |
| 10/28/2025 | $65.65 | $65.40 (-0.38%) | $66.25 | $64.55 | 958.83 K | $7.94 B |
| 10/27/2025 | $66.80 | $65.85 (-1.42%) | $66.99 | $65.56 | 1.34 M | $7.99 B |
| 10/24/2025 | $66.99 | $66.15 (-1.25%) | $67.28 | $66.11 | 994.22 K | $8.03 B |
| 10/23/2025 | $65.99 | $66.89 (1.36%) | $66.98 | $65.63 | 1.43 M | $8.12 B |
| 10/22/2025 | $67.03 | $65.77 (-1.88%) | $67.36 | $65.76 | 1.35 M | $7.98 B |
| 10/21/2025 | $66.53 | $66.88 (0.53%) | $67.03 | $65.96 | 1.73 M | $8.12 B |
| 10/20/2025 | $67.07 | $66.47 (-0.89%) | $67.27 | $65.14 | 1.42 M | $8.07 B |
| 10/17/2025 | $66.97 | $67.03 (0.09%) | $67.54 | $66.18 | 2.24 M | $8.13 B |
| 10/16/2025 | $66.33 | $66.88 (0.83%) | $67.31 | $65.65 | 1.68 M | $8.12 B |
| 10/15/2025 | $67.42 | $66.36 (-1.57%) | $67.62 | $65.64 | 2.13 M | $8.05 B |
| 10/14/2025 | $64.80 | $66.65 (2.85%) | $68.00 | $64.80 | 2.60 M | $8.09 B |
| 10/13/2025 | $64.26 | $65.33 (1.67%) | $65.75 | $64.10 | 1.65 M | $7.93 B |
| 10/10/2025 | $65.54 | $64.10 (-2.2%) | $65.60 | $63.78 | 1.53 M | $7.78 B |
| 10/09/2025 | $65.20 | $65.11 (-0.14%) | $65.62 | $64.19 | 1.66 M | $7.90 B |
| 10/08/2025 | $66.03 | $65.20 (-1.26%) | $66.48 | $64.62 | 1.93 M | $7.91 B |
| 10/07/2025 | $66.60 | $66.02 (-0.87%) | $66.92 | $65.05 | 2.66 M | $8.01 B |
| 10/06/2025 | $68.58 | $66.97 (-2.35%) | $68.83 | $66.64 | 2.59 M | $8.13 B |
| 10/03/2025 | $71.75 | $68.98 (-3.86%) | $71.84 | $68.04 | 2.66 M | $8.37 B |
| 10/02/2025 | $74.98 | $71.69 (-4.39%) | $75.50 | $69.70 | 2.86 M | $8.70 B |
| 10/01/2025 | $75.20 | $74.94 (-0.35%) | $76.30 | $74.30 | 4.36 M | $9.09 B |
| 09/30/2025 | $73.96 | $73.34 (-0.84%) | $74.93 | $73.06 | 1.83 M | $8.90 B |
| 09/29/2025 | $73.75 | $73.29 (-0.62%) | $74.04 | $73.20 | 1.88 M | $8.89 B |
| 09/26/2025 | $74.72 | $73.75 (-1.3%) | $75.25 | $73.19 | 2.22 M | $8.95 B |
| 09/25/2025 | $75.47 | $73.97 (-1.99%) | $75.59 | $73.61 | 2.37 M | $8.98 B |
| 09/24/2025 | $77.93 | $75.64 (-2.94%) | $78.33 | $75.39 | 2.23 M | $9.18 B |
| 09/23/2025 | $78.79 | $77.57 (-1.55%) | $79.50 | $77.46 | 1.82 M | $9.41 B |
| 09/22/2025 | $78.12 | $78.28 (0.2%) | $79.31 | $77.05 | 1.62 M | $9.50 B |
| 09/19/2025 | $76.69 | $77.81 (1.46%) | $77.95 | $76.17 | 6.25 M | $9.44 B |
| 09/18/2025 | $75.77 | $76.68 (1.2%) | $76.98 | $75.31 | 1.66 M | $9.30 B |
| 09/17/2025 | $75.70 | $75.81 (0.15%) | $76.61 | $75.19 | 1.47 M | $9.20 B |
| 09/16/2025 | $76.41 | $75.85 (-0.73%) | $76.41 | $75.33 | 1.15 M | $9.20 B |
| 09/15/2025 | $77.18 | $76.33 (-1.1%) | $77.18 | $75.25 | 1.28 M | $9.26 B |
| 09/12/2025 | $77.04 | $76.90 (-0.18%) | $77.60 | $76.51 | 1.12 M | $9.33 B |
| 09/11/2025 | $76.00 | $77.53 (2.01%) | $77.58 | $75.68 | 2.22 M | $9.41 B |
| 09/10/2025 | $76.30 | $75.80 (-0.66%) | $76.34 | $74.52 | 1.10 M | $9.20 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.
