| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 2 November 2026 | 130.50 | 131.89 | 127.52 | 128.95 | 3M |
| 30 October 2026 | 132.66 | 134.00 | 130.31 | 130.91 | 1M |
| 29 October 2026 | 131.06 | 132.55 |
The series is stated in the current share scale after splits; dividends are not included in the price
Halozyme owns an enzyme that lets a drug be injected under the skin instead of infused, and takes royalties for it.
Large biologic drugs have to be infused intravenously over hours in a clinic. The company's enzyme temporarily loosens subcutaneous tissue, and the same drug is given as an injection in minutes. For the patient that is the difference between a hospital trip and an injection at home; for the manufacturer it is a way to extend a brand's life.
The company sells nothing itself: it licenses the technology to pharmaceutical giants and takes a share of their sales. Costs are minimal, so profitability is exceptionally high. Risks: expiry of the patents on the technology itself, dependence on a few partner drugs and litigation. The company pays no dividend but buys back stock actively.
| 130.09 |
| 131.18 |
| 2M |
| 28 October 2026 | 126.78 | 130.24 | 126.25 | 130.03 | 2M |
| 27 October 2026 | 127.21 | 128.94 | 126.13 | 128.50 | 2M |
| 26 October 2026 | 126.03 | 128.11 | 126.03 | 128.01 | 1M |
| 23 October 2026 | 124.54 | 126.23 | 123.74 | 125.63 | 2M |
| 22 October 2026 | 124.72 | 124.91 | 121.62 | 124.54 | 5M |
| 21 October 2026 | 123.90 | 125.43 | 122.71 | 124.83 | 2M |
| 20 October 2026 | 123.54 | 125.10 | 123.00 | 124.37 | 2M |
| 19 October 2026 | 121.72 | 123.60 | 121.69 | 122.50 | 2M |
| 16 October 2026 | 122.19 | 122.45 | 120.19 | 121.84 | 2M |
| 15 October 2026 | 118.35 | 122.33 | 117.38 | 121.51 | 2M |
| 14 October 2026 | 109.90 | 119.21 | 109.42 | 116.82 | 4M |
| 13 October 2026 | 111.92 | 111.92 | 108.80 | 109.62 | 2M |
| 12 October 2026 | 110.19 | 112.43 | 109.96 | 111.08 | 2M |
| 9 October 2026 | 109.70 | 112.65 | 109.70 | 110.42 | 2M |
| 8 October 2026 | 109.41 | 110.64 | 107.41 | 109.84 | 2M |
| 7 October 2026 | 111.62 | 114.00 | 110.16 | 110.79 | 2M |
| 6 October 2026 | 108.87 | 111.25 | 107.43 | 109.72 | 2M |
| 5 October 2026 | 109.62 | 109.87 | 107.68 | 108.31 | 2M |
| 2 October 2026 | 106.96 | 109.99 | 106.65 | 109.86 | 3M |
| 1 October 2026 | 109.93 | 110.50 | 106.84 | 106.94 | 2M |
| 30 September 2026 | 111.54 | 112.45 | 110.35 | 110.40 | 4M |
| 29 September 2026 | 112.89 | 114.52 | 111.03 | 111.56 | 3M |
| 28 September 2026 | 113.34 | 113.94 | 112.10 | 112.89 | 2M |
| 25 September 2026 | 115.36 | 115.63 | 113.43 | 113.90 | 2M |
| 24 September 2026 | 112.13 | 116.09 | 111.07 | 115.22 | 3M |
| 23 September 2026 | 116.85 | 116.85 | 112.18 | 112.44 | 3M |
| 22 September 2026 | 111.50 | 115.18 | 110.95 | 115.13 | 4M |
| 21 September 2026 | 112.80 | 113.47 | 111.05 | 111.45 | 3M |
| 18 September 2026 | 109.72 | 112.66 | 109.38 | 112.45 | 10M |
| 17 September 2026 | 107.08 | 110.88 | 106.82 | 109.68 | 2M |
| 16 September 2026 | 106.66 | 109.63 | 105.50 | 108.44 | 2M |
| 15 September 2026 | 108.14 | 108.14 | 106.14 | 106.25 | 1M |
| 14 September 2026 | 108.00 | 108.61 | 106.65 | 107.94 | 912,500 |
| 11 September 2026 | 107.96 | 108.23 | 106.34 | 107.20 | 861,500 |
| 10 September 2026 | 106.93 | 107.95 | 106.36 | 107.00 | 1M |
| 9 September 2026 | 107.67 | 108.79 | 106.62 | 107.39 | 2M |
| 8 September 2026 | 109.00 | 109.96 | 106.07 | 108.31 | 2M |
| 4 September 2026 | 109.91 | 111.15 | 109.00 | 110.19 | 1M |
| 3 September 2026 | 109.84 | 111.15 | 108.74 | 110.76 | 2M |
| 2 September 2026 | 105.84 | 109.76 | 105.48 | 109.66 | 2M |
| 1 September 2026 | 107.45 | 108.53 | 106.87 | 107.72 | 1M |
| 31 August 2026 | 104.48 | 106.94 | 103.47 | 106.49 | 1M |
| 28 August 2026 | 106.45 | 106.81 | 104.70 | 105.35 | 2M |
| 27 August 2026 | 106.87 | 107.55 | 106.05 | 106.92 | 1M |
| 26 August 2026 | 109.32 | 109.66 | 107.00 | 107.06 | 2M |
| 25 August 2026 | 109.33 | 109.55 | 107.55 | 109.32 | 2M |
| 24 August 2026 | 108.00 | 109.10 | 106.87 | 108.64 | 2M |
| 21 August 2026 | 106.20 | 108.49 | 105.91 | 108.17 | 1M |
| 20 August 2026 | 106.41 | 107.44 | 105.20 | 106.12 | 2M |
| 19 August 2026 | 106.39 | 107.96 | 105.50 | 107.62 | 3M |
| 18 August 2026 | 102.95 | 105.11 | 102.39 | 104.89 | 2M |
| 17 August 2026 | 98.86 | 104.09 | 98.58 | 103.00 | 2M |
| 14 August 2026 | 100.35 | 100.83 | 98.13 | 98.66 | 2M |
| 13 August 2026 | 101.95 | 102.40 | 99.41 | 100.67 | 2M |
| 12 August 2026 | 102.00 | 102.58 | 100.47 | 101.79 | 4M |
| 11 August 2026 | 103.62 | 104.78 | 101.81 | 102.62 | 3M |
| 10 August 2026 | 102.67 | 104.77 | 101.11 | 102.62 | 5M |
| 7 August 2026 | 90.00 | 103.30 | 90.00 | 103.12 | 8M |
| 6 August 2026 | 84.15 | 86.00 | 82.60 | 85.76 | 3M |
| 5 August 2026 | 83.89 | 84.40 | 82.98 | 83.59 | 1M |
| 4 August 2026 | 82.78 | 83.89 | 81.75 | 83.23 | 2M |
| 3 August 2026 | 82.42 | 83.62 | 82.11 | 82.27 | 1M |
| 31 July 2026 | 83.19 | 83.27 | 81.50 | 82.54 | 2M |
| 30 July 2026 | 81.74 | 83.54 | 81.21 | 83.30 | 2M |
| 29 July 2026 | 83.08 | 83.96 | 82.60 | 83.28 | 2M |
| 28 July 2026 | 82.70 | 84.44 | 82.36 | 83.45 | 3M |
| 27 July 2026 | 82.41 | 83.50 | 81.46 | 81.48 | 1M |
| 24 July 2026 | 81.35 | 82.99 | 80.93 | 81.93 | 2M |
| 23 July 2026 | 77.43 | 81.19 | 76.82 | 80.84 | 2M |
| 22 July 2026 | 79.23 | 79.31 | 77.40 | 77.82 | 1M |
| 21 July 2026 | 76.96 | 78.64 | 76.96 | 78.60 | 1M |
| 20 July 2026 | 78.52 | 79.04 | 77.01 | 77.09 | 2M |
| 17 July 2026 | 77.42 | 79.56 | 77.17 | 77.81 | 1M |
| 16 July 2026 | 75.90 | 77.88 | 75.53 | 77.54 | 2M |
| 15 July 2026 | 74.62 | 76.13 | 73.89 | 75.82 | 1M |
| 14 July 2026 | 75.24 | 75.81 | 74.00 | 75.05 | 2M |
| 13 July 2026 | 75.94 | 76.99 | 74.52 | 76.11 | 2M |
| 10 July 2026 | 78.82 | 79.19 | 75.33 | 76.20 | 1M |
| 9 July 2026 | 80.44 | 81.94 | 78.33 | 78.62 | 2M |
| 8 July 2026 | 79.96 | 80.85 | 78.67 | 80.37 | 2M |
| 7 July 2026 | 81.50 | 82.26 | 80.61 | 81.57 | 2M |
| 6 July 2026 | 79.17 | 81.01 | 78.22 | 80.78 | 3M |
| 2 July 2026 | 77.85 | 79.51 | 77.54 | 79.45 | 2M |
| 1 July 2026 | 78.47 | 78.50 | 75.71 | 77.01 | 2M |
| 30 June 2026 | 77.46 | 78.95 | 77.19 | 78.27 | 2M |
| 29 June 2026 | 75.00 | 77.24 | 74.47 | 77.18 | 2M |
| 26 June 2026 | 72.96 | 76.32 | 72.71 | 74.96 | 3M |
| 25 June 2026 | 71.38 | 73.53 | 71.38 | 72.64 | 1M |
| 24 June 2026 | 70.12 | 71.87 | 69.73 | 71.15 | 2M |
| 23 June 2026 | 69.38 | 70.21 | 68.93 | 69.62 | 3M |
| 22 June 2026 | 69.34 | 69.81 | 68.27 | 68.99 | 1M |
| 18 June 2026 | 69.25 | 69.25 | 67.02 | 68.55 | 4M |
| 17 June 2026 | 69.64 | 70.39 | 68.18 | 68.57 | 2M |
| 16 June 2026 | 71.61 | 72.25 | 67.94 | 69.64 | 2M |
| 15 June 2026 | 69.95 | 71.98 | 69.30 | 71.28 | 2M |
| 12 June 2026 | 71.01 | 71.81 | 69.32 | 69.50 | 1M |
| 11 June 2026 | 70.66 | 71.12 | 70.26 | 70.73 | 1M |
| 10 June 2026 | 71.68 | 72.19 | 70.25 | 70.50 | 2M |
| 9 June 2026 | 71.99 | 72.29 | 70.24 | 71.48 | 1M |
| 8 June 2026 | 71.59 | 71.92 | 70.62 | 70.73 | 1M |
| 5 June 2026 | 71.73 | 72.25 | 70.71 | 71.53 | 1M |
| 4 June 2026 | 70.61 | 72.09 | 70.17 | 71.60 | 2M |
| 3 June 2026 | 66.00 | 70.13 | 66.00 | 69.82 | 2M |
| 2 June 2026 | 67.38 | 67.44 | 65.60 | 66.28 | 2M |
| 1 June 2026 | 66.21 | 68.95 | 65.70 | 68.14 | 2M |
| 29 May 2026 | 68.24 | 68.62 | 66.40 | 66.54 | 2M |
| 28 May 2026 | 68.46 | 69.33 | 68.09 | 68.18 | 1M |
| 27 May 2026 | 69.01 | 70.01 | 68.00 | 68.65 | 2M |
| 26 May 2026 | 68.96 | 69.55 | 68.43 | 68.72 | 2M |
| 22 May 2026 | 68.52 | 68.85 | 67.83 | 68.32 | 1M |
| 21 May 2026 | 68.00 | 68.79 | 67.50 | 68.52 | 2M |
| 20 May 2026 | 68.98 | 69.74 | 67.83 | 68.98 | 1M |
| 19 May 2026 | 67.67 | 69.18 | 66.66 | 68.73 | 2M |
| 18 May 2026 | 68.03 | 69.32 | 66.90 | 67.44 | 2M |
| 15 May 2026 | 69.21 | 69.66 | 66.31 | 67.12 | 2M |
| 14 May 2026 | 70.03 | 71.20 | 68.51 | 69.21 | 2M |
| 13 May 2026 | 71.63 | 71.99 | 67.34 | 70.03 | 3M |
| 12 May 2026 | 70.11 | 73.89 | 67.55 | 70.93 | 5M |
| 11 May 2026 | 63.95 | 66.82 | 63.50 | 66.41 | 3M |
| 8 May 2026 | 65.44 | 65.78 | 64.00 | 64.12 | 2M |
| 7 May 2026 | 65.92 | 66.61 | 64.45 | 65.19 | 2M |
| 6 May 2026 | 66.80 | 67.29 | 65.64 | 66.35 | 1M |
| 5 May 2026 | 65.35 | 67.35 | 64.56 | 65.87 | 1M |
| 4 May 2026 | 63.50 | 64.68 | 63.11 | 64.57 | 917,800 |
| 1 May 2026 | 63.48 | 64.31 | 62.38 | 63.96 | 978,000 |
| 30 April 2026 | 63.21 | 64.34 | 63.11 | 63.66 | 1M |
| 29 April 2026 | 63.28 | 64.23 | 62.90 | 63.06 | 1M |
| 28 April 2026 | 65.27 | 65.28 | 62.60 | 63.86 | 1M |
| 27 April 2026 | 65.40 | 66.66 | 64.15 | 64.49 | 1M |
| 24 April 2026 | 66.31 | 66.47 | 64.80 | 65.36 | 1M |
| 23 April 2026 | 68.40 | 70.32 | 66.45 | 66.59 | 2M |
| 22 April 2026 | 68.81 | 69.09 | 67.94 | 68.40 | 879,500 |
| 21 April 2026 | 69.57 | 70.02 | 68.24 | 68.41 | 2M |
| 20 April 2026 | 69.34 | 70.31 | 69.01 | 69.57 | 1M |
| 17 April 2026 | 67.43 | 69.44 | 67.15 | 69.29 | 2M |
| 16 April 2026 | 68.04 | 68.84 | 66.36 | 66.64 | 2M |
| 15 April 2026 | 67.33 | 68.34 | 67.12 | 68.05 | 1M |
| 14 April 2026 | 66.82 | 68.33 | 66.54 | 67.31 | 1M |
| 13 April 2026 | 67.55 | 68.05 | 66.20 | 66.98 | 1M |
| 10 April 2026 | 67.34 | 68.24 | 66.64 | 67.82 | 1M |
| 9 April 2026 | 65.31 | 67.52 | 65.22 | 67.08 | 1M |
| 8 April 2026 | 64.62 | 65.67 | 64.05 | 65.43 | 2M |
| 7 April 2026 | 62.99 | 64.20 | 62.27 | 63.60 | 1M |
| 6 April 2026 | 64.56 | 64.69 | 62.69 | 63.08 | 2M |
| 2 April 2026 | 64.22 | 65.65 | 63.61 | 64.49 | 2M |
| 1 April 2026 | 65.14 | 66.00 | 64.46 | 65.40 | 2M |
| 31 March 2026 | 62.75 | 64.89 | 62.71 | 64.63 | 2M |
| 30 March 2026 | 61.93 | 62.21 | 61.50 | 62.13 | 1M |
| 27 March 2026 | 63.15 | 63.15 | 61.33 | 61.63 | 1M |
| 26 March 2026 | 63.05 | 64.00 | 62.68 | 63.29 | 730,200 |
| 25 March 2026 | 62.78 | 63.62 | 62.69 | 63.24 | 882,000 |
| 24 March 2026 | 62.39 | 62.85 | 61.49 | 62.04 | 1M |
| 23 March 2026 | 64.55 | 65.11 | 62.63 | 62.86 | 2M |
| 20 March 2026 | 63.25 | 63.78 | 62.51 | 63.43 | 4M |
| 19 March 2026 | 63.18 | 64.37 | 62.63 | 63.27 | 1M |
| 18 March 2026 | 64.57 | 64.74 | 63.30 | 63.65 | 2M |
| 17 March 2026 | 64.69 | 65.62 | 64.47 | 65.13 | 1M |
| 16 March 2026 | 64.34 | 65.77 | 64.12 | 64.29 | 1M |
| 13 March 2026 | 64.31 | 64.58 | 63.22 | 63.66 | 1M |
| 12 March 2026 | 65.38 | 66.32 | 63.46 | 63.56 | 2M |
| 11 March 2026 | 67.31 | 67.63 | 66.26 | 66.48 | 2M |
| 10 March 2026 | 68.22 | 68.40 | 67.14 | 67.81 | 1M |
| 9 March 2026 | 66.95 | 68.35 | 66.05 | 68.14 | 2M |
| 6 March 2026 | 66.80 | 68.00 | 66.26 | 67.37 | 1M |
| 5 March 2026 | 69.12 | 69.51 | 66.47 | 67.36 | 2M |
| 4 March 2026 | 69.68 | 71.53 | 69.38 | 70.02 | 2M |
| 3 March 2026 | 68.47 | 69.61 | 68.12 | 69.40 | 2M |
| 2 March 2026 | 69.05 | 70.68 | 68.02 | 69.85 | 2M |
| 27 February 2026 | 68.87 | 69.95 | 68.23 | 69.53 | 1M |
| 26 February 2026 | 70.29 | 70.29 | 68.38 | 69.22 | 2M |
| 25 February 2026 | 70.25 | 70.74 | 69.13 | 70.35 | 1M |
| 24 February 2026 | 70.48 | 71.39 | 70.15 | 70.36 | 1M |
| 23 February 2026 | 70.66 | 71.33 | 69.80 | 70.64 | 1M |
| 20 February 2026 | 71.71 | 72.72 | 70.56 | 70.98 | 2M |
| 19 February 2026 | 73.94 | 73.94 | 71.04 | 72.04 | 3M |
| 18 February 2026 | 77.64 | 78.41 | 71.50 | 73.23 | 6M |
| 17 February 2026 | 79.75 | 81.51 | 79.17 | 80.48 | 2M |
| 13 February 2026 | 77.83 | 81.19 | 77.55 | 79.44 | 2M |
| 12 February 2026 | 79.31 | 79.53 | 76.10 | 76.92 | 2M |
| 11 February 2026 | 80.51 | 80.57 | 78.88 | 79.51 | 1M |
| 10 February 2026 | 80.86 | 81.64 | 80.13 | 80.22 | 1M |
| 9 February 2026 | 82.00 | 82.22 | 80.41 | 80.48 | 2M |
| 6 February 2026 | 79.01 | 81.36 | 78.76 | 81.23 | 2M |
| 5 February 2026 | 77.49 | 79.39 | 77.49 | 78.42 | 2M |
| 4 February 2026 | 77.24 | 78.27 | 76.11 | 77.93 | 3M |
| 3 February 2026 | 74.82 | 77.20 | 74.28 | 76.48 | 4M |
| 2 February 2026 | 72.00 | 74.47 | 71.23 | 74.45 | 2M |
| 30 January 2026 | 73.34 | 74.48 | 71.30 | 71.71 | 2M |
| 29 January 2026 | 72.95 | 73.36 | 70.79 | 73.34 | 2M |
| 28 January 2026 | 70.95 | 73.21 | 70.10 | 72.83 | 3M |
| 27 January 2026 | 69.48 | 71.49 | 69.48 | 70.22 | 1M |
| 26 January 2026 | 69.01 | 71.39 | 68.85 | 69.87 | 1M |
| 23 January 2026 | 70.94 | 71.90 | 69.10 | 69.22 | 2M |
| 22 January 2026 | 71.94 | 72.25 | 70.99 | 71.29 | 842,900 |
| 21 January 2026 | 70.31 | 72.33 | 69.73 | 71.71 | 1M |
| 20 January 2026 | 70.10 | 70.70 | 69.53 | 70.43 | 916,300 |
| 16 January 2026 | 71.63 | 71.84 | 70.78 | 71.21 | 1M |
| 15 January 2026 | 72.81 | 73.76 | 70.75 | 71.82 | 2M |
| 14 January 2026 | 71.62 | 74.08 | 71.37 | 72.96 | 1M |
| 13 January 2026 | 72.40 | 72.45 | 71.18 | 71.67 | 972,500 |
| 12 January 2026 | 72.27 | 72.65 | 71.29 | 72.42 | 1M |
| 9 January 2026 | 71.98 | 73.41 | 71.98 | 72.47 | 2M |
| 8 January 2026 | 75.18 | 75.51 | 72.06 | 72.13 | 3M |
| 7 January 2026 | 73.57 | 75.59 | 72.87 | 75.11 | 3M |
| 6 January 2026 | 71.20 | 73.64 | 70.94 | 73.13 | 4M |
| 5 January 2026 | 70.66 | 71.65 | 69.18 | 71.20 | 3M |
| 2 January 2026 | 67.71 | 70.35 | 67.16 | 70.31 | 2M |
| 31 December 2025 | 67.70 | 67.94 | 67.02 | 67.30 | 977,200 |
| 30 December 2025 | 68.91 | 68.91 | 67.16 | 67.70 | 860,700 |
| 29 December 2025 | 68.62 | 69.48 | 68.24 | 68.95 | 1M |
| 26 December 2025 | 68.31 | 68.95 | 67.95 | 68.87 | 615,000 |
| 24 December 2025 | 68.72 | 69.01 | 68.32 | 68.41 | 428,200 |
| 23 December 2025 | 68.44 | 69.15 | 67.95 | 68.36 | 1M |
| 22 December 2025 | 66.79 | 69.28 | 66.36 | 68.16 | 2M |
| 19 December 2025 | 65.28 | 67.53 | 65.11 | 67.35 | 3M |
| 18 December 2025 | 65.98 | 66.00 | 64.87 | 65.11 | 1M |
| 17 December 2025 | 64.81 | 66.60 | 64.78 | 65.77 | 2M |
| 16 December 2025 | 63.24 | 64.90 | 62.98 | 64.47 | 2M |
| 15 December 2025 | 62.14 | 63.52 | 61.69 | 63.45 | 2M |
| 12 December 2025 | 61.93 | 62.64 | 61.28 | 62.21 | 6M |
| 11 December 2025 | 62.80 | 63.26 | 61.23 | 61.90 | 6M |
| 10 December 2025 | 62.10 | 62.90 | 61.63 | 62.65 | 2M |
| 9 December 2025 | 62.47 | 63.40 | 61.71 | 61.87 | 2M |
| 8 December 2025 | 63.80 | 64.98 | 62.47 | 62.88 | 2M |
| 5 December 2025 | 62.81 | 63.98 | 62.59 | 63.33 | 2M |
| 4 December 2025 | 62.87 | 66.00 | 61.70 | 62.95 | 4M |
| 3 December 2025 | 66.78 | 67.10 | 64.50 | 64.66 | 3M |
| 2 December 2025 | 68.00 | 68.60 | 66.38 | 66.54 | 2M |
| 1 December 2025 | 71.97 | 72.00 | 68.01 | 68.10 | 2M |
| 28 November 2025 | 72.54 | 72.78 | 70.49 | 71.40 | 1M |
| 26 November 2025 | 72.82 | 74.25 | 72.17 | 72.66 | 1M |
| 25 November 2025 | 74.15 | 74.22 | 72.27 | 72.82 | 2M |
| 24 November 2025 | 70.43 | 74.01 | 69.90 | 74.00 | 6M |
| 21 November 2025 | 68.97 | 70.76 | 68.09 | 70.34 | 2M |
| 20 November 2025 | 70.58 | 70.81 | 68.73 | 68.97 | 1M |
| 19 November 2025 | 70.53 | 70.53 | 68.96 | 70.25 | 2M |
| 18 November 2025 | 70.08 | 71.08 | 69.69 | 70.10 | 1M |
| 17 November 2025 | 70.51 | 72.71 | 70.25 | 70.56 | 2M |
| 14 November 2025 | 70.55 | 71.55 | 69.72 | 70.03 | 2M |
| 13 November 2025 | 70.31 | 72.66 | 70.22 | 71.19 | 4M |
| 12 November 2025 | 70.40 | 71.80 | 69.54 | 70.63 | 2M |
| 11 November 2025 | 67.96 | 70.23 | 67.40 | 70.13 | 2M |
| 10 November 2025 | 68.48 | 69.39 | 67.98 | 68.01 | 2M |
| 7 November 2025 | 69.02 | 70.00 | 67.52 | 68.24 | 12M |
| 6 November 2025 | 68.30 | 70.50 | 67.40 | 68.39 | 2M |
| 5 November 2025 | 68.31 | 70.49 | 67.80 | 68.30 | 2M |
| 4 November 2025 | 67.64 | 69.93 | 65.00 | 68.05 | 2M |
| 3 November 2025 | 65.98 | 66.38 | 64.72 | 66.20 | 3M |