Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 70.29 | 73.29 | 69.56 | 72.55 | 84,474 |
| September 17, 2026 | 72.48 | 73.50 | 68.97 | 69.48 | 56,200 |
| September 16, 2026 | 67.58 | 72.89 | 67.05 | 71.85 | 105,700 |
| September 15, 2026 | 66.03 | 68.30 |
Based on reports through June 30, 2025
Address:2361 MCGAW AVENUE, IRVINE, CA, 92614, US
| 395m |
| RMDResMed Inc. | 228.20 | −0.10 % | 322m |
| BDXBecton, Dickinson and Company | 180.48 | −0.50 % | 317m |
| MDLNMedline Inc. | 31.64 | −1.49 % | 252m |
| PODDInsulet Corporation | 140.60 | −0.67 % | 241m |
| 65.95 |
| 66.91 |
| 67,300 |
| September 14, 2026 | 62.80 | 69.10 | 62.57 | 66.56 | 126,600 |
| September 11, 2026 | 59.84 | 63.57 | 59.39 | 62.81 | 63,000 |
| September 10, 2026 | 59.89 | 60.31 | 58.04 | 59.84 | 65,600 |
| September 09, 2026 | 65.65 | 66.40 | 58.45 | 60.70 | 153,600 |
| September 08, 2026 | 73.95 | 73.95 | 66.25 | 66.41 | 106,800 |
| September 04, 2026 | 69.54 | 77.00 | 69.54 | 73.41 | 150,200 |
| September 03, 2026 | 62.56 | 63.31 | 60.20 | 61.75 | 64,600 |
| September 02, 2026 | 62.27 | 63.20 | 62.09 | 62.58 | 33,800 |
| September 01, 2026 | 61.90 | 63.20 | 59.92 | 61.40 | 92,100 |
| August 31, 2026 | 62.76 | 63.58 | 61.84 | 62.10 | 33,600 |
| August 28, 2026 | 64.89 | 64.89 | 62.17 | 62.56 | 56,600 |
| August 27, 2026 | 63.93 | 66.36 | 63.93 | 64.86 | 57,400 |
| August 26, 2026 | 65.61 | 65.61 | 63.41 | 63.84 | 79,300 |
| August 25, 2026 | 67.37 | 67.98 | 63.15 | 65.22 | 55,000 |
| August 24, 2026 | 65.30 | 67.32 | 65.30 | 66.86 | 25,600 |
| August 21, 2026 | 66.02 | 66.33 | 64.59 | 65.67 | 33,000 |