NasdaqGM - Nasdaq Real Time Price • USD
Brilliant Earth Group, Inc. (BRLT)
As of 2:15 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 36,266 |
| May 22, 2024 | 2.3300 | 2.3300 | 2.2700 | 2.2700 | 2.2700 | 24,200 |
| May 21, 2024 | 2.3000 | 2.3600 | 2.2600 | 2.3300 | 2.3300 | 69,200 |
| May 20, 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | 104,400 |
| May 17, 2024 | 2.4800 | 2.4900 | 2.3500 | 2.3800 | 2.3800 | 180,800 |
| May 16, 2024 | 2.4700 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 40,800 |
| May 15, 2024 | 2.5200 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 116,400 |
| May 14, 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5150 | 2.5150 | 71,200 |
| May 13, 2024 | 2.6700 | 2.6900 | 2.5240 | 2.5550 | 2.5550 | 84,100 |
| May 10, 2024 | 2.6800 | 2.7450 | 2.6700 | 2.6900 | 2.6900 | 41,300 |
| May 9, 2024 | 2.6200 | 2.6900 | 2.6200 | 2.6750 | 2.6750 | 57,200 |
| May 8, 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 15,300 |
| May 7, 2024 | 2.6600 | 2.6700 | 2.6400 | 2.6600 | 2.6600 | 12,900 |
| May 6, 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6400 | 2.6400 | 19,600 |
| May 3, 2024 | 2.6200 | 2.6600 | 2.5900 | 2.6100 | 2.6100 | 19,600 |
| May 2, 2024 | 2.5700 | 2.6300 | 2.5700 | 2.6100 | 2.6100 | 8,000 |
| May 1, 2024 | 2.5600 | 2.6000 | 2.5000 | 2.5100 | 2.5100 | 44,000 |
| Apr 30, 2024 | 2.6600 | 2.6800 | 2.5500 | 2.5500 | 2.5500 | 68,600 |
| Apr 29, 2024 | 2.6200 | 2.7000 | 2.6200 | 2.6700 | 2.6700 | 31,300 |
| Apr 26, 2024 | 2.5500 | 2.6900 | 2.5500 | 2.6400 | 2.6400 | 18,000 |
| Apr 25, 2024 | 2.5600 | 2.6100 | 2.5500 | 2.5700 | 2.5700 | 9,900 |
| Apr 24, 2024 | 2.6200 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 31,900 |
| Apr 23, 2024 | 2.6700 | 2.7100 | 2.6400 | 2.6600 | 2.6600 | 11,700 |
| Apr 22, 2024 | 2.6900 | 2.7040 | 2.6000 | 2.6200 | 2.6200 | 30,000 |
| Apr 19, 2024 | 2.8100 | 2.8500 | 2.6100 | 2.6800 | 2.6800 | 32,800 |
| Apr 18, 2024 | 2.7300 | 2.8120 | 2.6200 | 2.7800 | 2.7800 | 51,000 |
| Apr 17, 2024 | 2.6800 | 2.8000 | 2.6300 | 2.7300 | 2.7300 | 43,900 |
| Apr 16, 2024 | 2.6500 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 33,800 |
| Apr 15, 2024 | 2.7400 | 2.8800 | 2.6600 | 2.7100 | 2.7100 | 20,800 |
| Apr 12, 2024 | 2.8400 | 2.8400 | 2.6400 | 2.7300 | 2.7300 | 25,700 |
| Apr 11, 2024 | 2.7200 | 2.9600 | 2.7200 | 2.8500 | 2.8500 | 42,500 |
| Apr 10, 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 21,100 |
| Apr 9, 2024 | 2.8200 | 2.9000 | 2.7100 | 2.8200 | 2.8200 | 53,300 |
| Apr 8, 2024 | 2.8300 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | 37,900 |
| Apr 5, 2024 | 2.8300 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 13,300 |
| Apr 4, 2024 | 2.9000 | 2.9900 | 2.8400 | 2.9000 | 2.9000 | 12,900 |
| Apr 3, 2024 | 2.9400 | 3.0000 | 2.9200 | 2.9400 | 2.9400 | 14,500 |
| Apr 2, 2024 | 3.0000 | 3.0200 | 2.8800 | 2.9500 | 2.9500 | 19,700 |
| Apr 1, 2024 | 2.9700 | 3.1100 | 2.9360 | 3.0400 | 3.0400 | 51,700 |
| Mar 28, 2024 | 2.9200 | 3.0500 | 2.9200 | 2.9900 | 2.9900 | 22,600 |
| Mar 27, 2024 | 2.9500 | 2.9800 | 2.9100 | 2.9600 | 2.9600 | 23,700 |
| Mar 26, 2024 | 3.0400 | 3.0800 | 2.9500 | 2.9800 | 2.9800 | 27,400 |
| Mar 25, 2024 | 3.0200 | 3.1200 | 2.9690 | 3.0600 | 3.0600 | 71,400 |
| Mar 22, 2024 | 3.1200 | 3.1800 | 2.9900 | 3.1000 | 3.1000 | 42,400 |
| Mar 21, 2024 | 2.9900 | 3.1600 | 2.9800 | 3.1200 | 3.1200 | 37,100 |
| Mar 20, 2024 | 3.0800 | 3.1580 | 2.9600 | 3.0100 | 3.0100 | 73,400 |
| Mar 19, 2024 | 2.9600 | 3.2100 | 2.9600 | 3.0500 | 3.0500 | 68,400 |
| Mar 18, 2024 | 2.6600 | 3.1090 | 2.6400 | 2.9600 | 2.9600 | 116,100 |
| Mar 15, 2024 | 2.6500 | 2.7400 | 2.6000 | 2.6300 | 2.6300 | 205,600 |
| Mar 14, 2024 | 2.6000 | 2.6700 | 2.5150 | 2.5300 | 2.5300 | 95,500 |
| Mar 13, 2024 | 2.7200 | 2.8100 | 2.5600 | 2.5600 | 2.5600 | 242,300 |
| Mar 12, 2024 | 2.7600 | 2.8400 | 2.7100 | 2.7100 | 2.7100 | 56,200 |
| Mar 11, 2024 | 2.7900 | 2.8500 | 2.7600 | 2.7700 | 2.7700 | 43,000 |
| Mar 8, 2024 | 2.8300 | 2.8500 | 2.7600 | 2.7900 | 2.7900 | 26,900 |
| Mar 7, 2024 | 2.8000 | 2.8740 | 2.7900 | 2.8000 | 2.8000 | 45,700 |
| Mar 6, 2024 | 2.8200 | 2.8870 | 2.8200 | 2.8200 | 2.8200 | 28,700 |
| Mar 5, 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8800 | 2.8800 | 30,000 |
| Mar 4, 2024 | 2.7500 | 2.8990 | 2.7500 | 2.8000 | 2.8000 | 38,400 |
| Mar 1, 2024 | 2.8200 | 2.9150 | 2.6700 | 2.7100 | 2.7100 | 46,700 |
| Feb 29, 2024 | 2.9300 | 3.0000 | 2.8300 | 2.8400 | 2.8400 | 17,000 |
| Feb 28, 2024 | 2.9000 | 2.9650 | 2.9000 | 2.9200 | 2.9200 | 12,000 |
| Feb 27, 2024 | 2.8800 | 3.1100 | 2.8800 | 2.9200 | 2.9200 | 54,400 |
| Feb 26, 2024 | 2.8100 | 2.9320 | 2.8100 | 2.8800 | 2.8800 | 46,900 |
| Feb 23, 2024 | 2.8200 | 2.8800 | 2.7600 | 2.8500 | 2.8500 | 31,000 |
| Feb 22, 2024 | 2.7400 | 2.9700 | 2.7400 | 2.8600 | 2.8600 | 96,800 |
| Feb 21, 2024 | 3.0000 | 3.1120 | 2.6000 | 2.7700 | 2.7700 | 184,200 |
| Feb 20, 2024 | 3.0500 | 3.1100 | 2.9700 | 3.1100 | 3.1100 | 43,800 |
| Feb 16, 2024 | 3.1100 | 3.2250 | 3.0700 | 3.0700 | 3.0700 | 10,800 |
| Feb 15, 2024 | 3.1800 | 3.2000 | 3.0900 | 3.1300 | 3.1300 | 23,400 |
| Feb 14, 2024 | 3.0200 | 3.2500 | 3.0200 | 3.1800 | 3.1800 | 17,700 |
| Feb 13, 2024 | 3.0600 | 3.1890 | 3.0100 | 3.0200 | 3.0200 | 28,200 |
| Feb 12, 2024 | 3.1600 | 3.3250 | 3.0900 | 3.1300 | 3.1300 | 49,300 |
| Feb 9, 2024 | 3.0000 | 3.3400 | 3.0000 | 3.2100 | 3.2100 | 52,300 |
| Feb 8, 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 75,300 |
| Feb 7, 2024 | 3.1600 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 10,200 |
| Feb 6, 2024 | 3.0800 | 3.2300 | 3.0800 | 3.1700 | 3.1700 | 24,800 |
| Feb 5, 2024 | 3.1400 | 3.1750 | 3.1000 | 3.1100 | 3.1100 | 40,800 |
| Feb 2, 2024 | 3.1900 | 3.2700 | 3.1200 | 3.2300 | 3.2300 | 25,700 |
| Feb 1, 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2900 | 3.2900 | 13,700 |
| Jan 31, 2024 | 3.1600 | 3.2900 | 3.1200 | 3.1900 | 3.1900 | 23,500 |
| Jan 30, 2024 | 3.1700 | 3.2500 | 3.1700 | 3.2300 | 3.2300 | 16,100 |
| Jan 29, 2024 | 3.3600 | 3.3690 | 3.1000 | 3.1900 | 3.1900 | 44,900 |
| Jan 26, 2024 | 3.3500 | 3.4000 | 3.1550 | 3.3600 | 3.3600 | 20,500 |
| Jan 25, 2024 | 3.3100 | 3.3270 | 3.2600 | 3.2700 | 3.2700 | 22,900 |
| Jan 24, 2024 | 3.1000 | 3.3700 | 3.0900 | 3.3700 | 3.3700 | 34,700 |
| Jan 23, 2024 | 3.1600 | 3.2400 | 3.0400 | 3.1600 | 3.1600 | 34,100 |
| Jan 22, 2024 | 3.0500 | 3.2400 | 3.0100 | 3.1700 | 3.1700 | 31,300 |
| Jan 19, 2024 | 3.1300 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 32,400 |
| Jan 18, 2024 | 3.1900 | 3.1900 | 3.0500 | 3.0900 | 3.0900 | 32,800 |
| Jan 17, 2024 | 3.0400 | 3.2000 | 3.0400 | 3.0800 | 3.0800 | 18,100 |
| Jan 16, 2024 | 3.0900 | 3.2700 | 3.0730 | 3.1000 | 3.1000 | 35,600 |
| Jan 12, 2024 | 3.0500 | 3.1700 | 3.0500 | 3.1300 | 3.1300 | 15,800 |
| Jan 11, 2024 | 3.1900 | 3.1900 | 3.0000 | 3.0500 | 3.0500 | 34,200 |
| Jan 10, 2024 | 3.2600 | 3.4600 | 3.1800 | 3.1950 | 3.1950 | 23,400 |
| Jan 9, 2024 | 3.2800 | 3.4500 | 3.1800 | 3.2400 | 3.2400 | 43,000 |
| Jan 8, 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3400 | 3.3400 | 23,600 |
| Jan 5, 2024 | 3.2100 | 3.4400 | 3.1700 | 3.2400 | 3.2400 | 91,400 |
| Jan 4, 2024 | 3.2900 | 3.3600 | 3.1700 | 3.2300 | 3.2300 | 52,200 |
| Jan 3, 2024 | 3.6200 | 3.6200 | 3.1950 | 3.2900 | 3.2900 | 63,500 |
| Jan 2, 2024 | 3.7800 | 3.8100 | 3.5500 | 3.6500 | 3.6500 | 68,700 |
| Dec 29, 2023 | 3.5000 | 3.8100 | 3.3100 | 3.7200 | 3.7200 | 311,600 |
| Dec 28, 2023 | 3.6200 | 3.6500 | 3.3700 | 3.4600 | 3.4600 | 163,600 |
| Dec 27, 2023 | 3.2600 | 3.6300 | 3.2600 | 3.6000 | 3.6000 | 136,800 |
| Dec 26, 2023 | 3.3200 | 3.4900 | 3.2600 | 3.2600 | 3.2600 | 48,900 |
| Dec 22, 2023 | 3.4800 | 3.5900 | 3.2800 | 3.3100 | 3.3100 | 76,800 |
| Dec 21, 2023 | 3.4200 | 3.5500 | 3.3410 | 3.4800 | 3.4800 | 45,100 |
| Dec 20, 2023 | 3.4600 | 3.4650 | 3.2300 | 3.4200 | 3.4200 | 116,200 |
| Dec 19, 2023 | 3.5800 | 3.5800 | 3.4900 | 3.4900 | 3.4900 | 91,700 |
| Dec 18, 2023 | 3.6400 | 3.7400 | 3.5700 | 3.5700 | 3.5700 | 105,800 |
| Dec 15, 2023 | 3.5800 | 3.7400 | 3.5600 | 3.5800 | 3.5800 | 86,800 |
| Dec 14, 2023 | 3.4700 | 3.7900 | 3.4700 | 3.5300 | 3.5300 | 81,900 |
| Dec 13, 2023 | 3.4400 | 3.5000 | 3.1600 | 3.4400 | 3.4400 | 98,800 |
| Dec 12, 2023 | 3.2600 | 3.4440 | 2.9800 | 3.3900 | 3.3900 | 118,400 |
| Dec 11, 2023 | 2.8900 | 3.3000 | 2.8300 | 3.2500 | 3.2500 | 237,400 |
| Dec 8, 2023 | 2.8000 | 2.8900 | 2.7500 | 2.8100 | 2.8100 | 40,800 |
| Dec 7, 2023 | 2.7600 | 2.9400 | 2.7200 | 2.8400 | 2.8400 | 51,400 |
| Dec 6, 2023 | 2.7100 | 2.7800 | 2.6800 | 2.7500 | 2.7500 | 64,700 |
| Dec 5, 2023 | 2.6300 | 2.7700 | 2.5700 | 2.7400 | 2.7400 | 103,800 |
| Dec 4, 2023 | 2.6700 | 2.7860 | 2.5300 | 2.6300 | 2.6300 | 45,100 |
| Dec 1, 2023 | 2.6800 | 2.8400 | 2.6100 | 2.6900 | 2.6900 | 123,300 |
| Nov 30, 2023 | 2.5000 | 2.5500 | 2.4200 | 2.5300 | 2.5300 | 33,400 |
| Nov 29, 2023 | 2.4400 | 2.6310 | 2.4210 | 2.5700 | 2.5700 | 60,100 |
| Nov 28, 2023 | 2.4000 | 2.5100 | 2.4000 | 2.4700 | 2.4700 | 19,800 |
| Nov 27, 2023 | 2.3600 | 2.5380 | 2.3600 | 2.4200 | 2.4200 | 61,700 |
| Nov 24, 2023 | 2.4000 | 2.4600 | 2.3200 | 2.4600 | 2.4600 | 30,600 |
| Nov 22, 2023 | 2.3400 | 2.4600 | 2.3060 | 2.3800 | 2.3800 | 52,100 |
| Nov 21, 2023 | 2.3700 | 2.3870 | 2.3000 | 2.3000 | 2.3000 | 30,800 |
| Nov 20, 2023 | 2.2700 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 52,900 |
| Nov 17, 2023 | 2.2000 | 2.3500 | 2.1500 | 2.3100 | 2.3100 | 201,400 |
| Nov 16, 2023 | 2.3000 | 2.3500 | 2.0400 | 2.2000 | 2.2000 | 166,500 |
| Nov 15, 2023 | 2.2600 | 2.4100 | 2.2200 | 2.3000 | 2.3000 | 84,000 |
| Nov 14, 2023 | 2.2400 | 2.3000 | 2.2000 | 2.2300 | 2.2300 | 89,000 |
| Nov 13, 2023 | 2.4250 | 2.4400 | 2.1400 | 2.1800 | 2.1800 | 254,100 |
| Nov 10, 2023 | 2.7300 | 2.8320 | 2.1000 | 2.4250 | 2.4250 | 301,000 |
| Nov 9, 2023 | 2.8400 | 2.9600 | 2.8100 | 2.8100 | 2.8100 | 78,600 |
| Nov 8, 2023 | 2.9000 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 25,000 |
| Nov 7, 2023 | 2.9400 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 19,000 |
| Nov 6, 2023 | 2.9500 | 3.0200 | 2.9100 | 2.9600 | 2.9600 | 37,500 |
| Nov 3, 2023 | 2.8400 | 2.9820 | 2.8400 | 2.9000 | 2.9000 | 68,000 |
| Nov 2, 2023 | 2.8100 | 2.8700 | 2.7700 | 2.8400 | 2.8400 | 49,200 |
| Nov 1, 2023 | 2.9000 | 2.9100 | 2.7500 | 2.7700 | 2.7700 | 35,200 |
| Oct 31, 2023 | 2.7500 | 2.9300 | 2.7010 | 2.9100 | 2.9100 | 45,500 |
| Oct 30, 2023 | 2.6800 | 2.7200 | 2.6600 | 2.6700 | 2.6700 | 58,400 |
| Oct 27, 2023 | 2.7200 | 2.8000 | 2.6600 | 2.6700 | 2.6700 | 85,900 |
| Oct 26, 2023 | 2.7900 | 2.8300 | 2.7100 | 2.7500 | 2.7500 | 24,600 |
| Oct 25, 2023 | 2.8400 | 2.9200 | 2.7100 | 2.8600 | 2.8600 | 53,500 |
| Oct 24, 2023 | 2.8000 | 2.9080 | 2.7700 | 2.8200 | 2.8200 | 49,800 |
| Oct 23, 2023 | 2.7600 | 2.9200 | 2.7600 | 2.8800 | 2.8800 | 28,800 |
| Oct 20, 2023 | 2.9400 | 2.9800 | 2.7950 | 2.8100 | 2.8100 | 28,800 |
| Oct 19, 2023 | 2.7700 | 3.0490 | 2.7600 | 2.9900 | 2.9900 | 83,000 |
| Oct 18, 2023 | 2.8400 | 2.8700 | 2.7400 | 2.7700 | 2.7700 | 25,000 |
| Oct 17, 2023 | 2.7900 | 2.8800 | 2.7900 | 2.8400 | 2.8400 | 28,000 |
| Oct 16, 2023 | 2.8000 | 2.8930 | 2.7900 | 2.7900 | 2.7900 | 34,300 |
| Oct 13, 2023 | 2.7900 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 18,900 |
| Oct 12, 2023 | 2.8300 | 2.9800 | 2.7500 | 2.8200 | 2.8200 | 51,800 |
| Oct 11, 2023 | 2.8800 | 2.9900 | 2.8000 | 2.8200 | 2.8200 | 66,200 |
| Oct 10, 2023 | 2.9400 | 3.0070 | 2.8500 | 2.9200 | 2.9200 | 28,600 |
| Oct 9, 2023 | 3.0000 | 3.0400 | 2.8260 | 2.9400 | 2.9400 | 39,200 |
| Oct 6, 2023 | 2.9400 | 3.0400 | 2.7900 | 2.9500 | 2.9500 | 75,100 |
| Oct 5, 2023 | 3.1900 | 3.1900 | 2.9300 | 2.9500 | 2.9500 | 36,500 |
| Oct 4, 2023 | 2.9800 | 3.2000 | 2.8900 | 3.1300 | 3.1300 | 68,800 |
| Oct 3, 2023 | 3.0700 | 3.0700 | 2.8000 | 2.8900 | 2.8900 | 42,300 |
| Oct 2, 2023 | 2.9600 | 3.0700 | 2.7600 | 3.0700 | 3.0700 | 51,600 |
| Sep 29, 2023 | 3.0000 | 3.1300 | 2.8700 | 2.9500 | 2.9500 | 32,300 |
| Sep 28, 2023 | 2.8500 | 3.0280 | 2.7500 | 2.9200 | 2.9200 | 87,300 |
| Sep 27, 2023 | 2.7000 | 2.9100 | 2.7000 | 2.8800 | 2.8800 | 87,900 |
| Sep 26, 2023 | 2.7500 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 53,700 |
| Sep 25, 2023 | 2.7700 | 2.8300 | 2.7200 | 2.7800 | 2.7800 | 35,100 |
| Sep 22, 2023 | 2.8500 | 2.8700 | 2.6800 | 2.7700 | 2.7700 | 187,000 |
| Sep 21, 2023 | 2.7700 | 2.9600 | 2.7100 | 2.7500 | 2.7500 | 91,000 |
| Sep 20, 2023 | 2.9800 | 3.0500 | 2.8400 | 2.8700 | 2.8700 | 103,500 |
| Sep 19, 2023 | 3.0000 | 3.2200 | 2.9000 | 2.9000 | 2.9000 | 174,000 |
| Sep 18, 2023 | 3.0800 | 3.2490 | 2.9200 | 2.9300 | 2.9300 | 72,600 |
| Sep 15, 2023 | 3.1700 | 3.2300 | 3.0300 | 3.0400 | 3.0400 | 116,800 |
| Sep 14, 2023 | 3.2000 | 3.2800 | 3.1500 | 3.1900 | 3.1900 | 71,700 |
| Sep 13, 2023 | 3.1900 | 3.2600 | 3.1600 | 3.1800 | 3.1800 | 130,300 |
| Sep 12, 2023 | 3.1900 | 3.2500 | 3.1600 | 3.1900 | 3.1900 | 51,200 |
| Sep 11, 2023 | 3.1700 | 3.2300 | 3.1600 | 3.2000 | 3.2000 | 58,900 |
| Sep 8, 2023 | 3.2300 | 3.3000 | 3.1600 | 3.1700 | 3.1700 | 65,200 |
| Sep 7, 2023 | 3.2200 | 3.2700 | 3.2100 | 3.2400 | 3.2400 | 38,200 |
| Sep 6, 2023 | 3.3100 | 3.3500 | 3.2200 | 3.2600 | 3.2600 | 41,300 |
| Sep 5, 2023 | 3.3200 | 3.4400 | 3.3150 | 3.3300 | 3.3300 | 62,400 |
| Sep 1, 2023 | 3.4300 | 3.4750 | 3.3000 | 3.3400 | 3.3400 | 76,900 |
| Aug 31, 2023 | 3.5700 | 3.6000 | 3.3800 | 3.3800 | 3.3800 | 52,600 |
| Aug 30, 2023 | 3.3400 | 3.5500 | 3.3000 | 3.5100 | 3.5100 | 108,100 |
| Aug 29, 2023 | 3.2700 | 3.3800 | 3.2500 | 3.3400 | 3.3400 | 63,700 |
| Aug 28, 2023 | 3.1800 | 3.3480 | 3.1800 | 3.3000 | 3.3000 | 69,300 |
| Aug 25, 2023 | 3.2600 | 3.3090 | 3.1500 | 3.1800 | 3.1800 | 132,000 |
| Aug 24, 2023 | 3.4200 | 3.4720 | 3.2100 | 3.2300 | 3.2300 | 156,400 |
| Aug 23, 2023 | 3.4500 | 3.4900 | 3.3530 | 3.4400 | 3.4400 | 22,800 |
| Aug 22, 2023 | 3.4600 | 3.5060 | 3.3200 | 3.4500 | 3.4500 | 88,100 |
| Aug 21, 2023 | 3.4400 | 3.6000 | 3.4400 | 3.5100 | 3.5100 | 101,100 |
| Aug 18, 2023 | 3.4100 | 3.6000 | 3.4100 | 3.5300 | 3.5300 | 80,900 |
| Aug 17, 2023 | 3.6000 | 3.6400 | 3.4100 | 3.5300 | 3.5300 | 182,200 |
| Aug 16, 2023 | 3.7400 | 3.7740 | 3.6400 | 3.6400 | 3.6400 | 62,000 |
| Aug 15, 2023 | 3.8200 | 3.9050 | 3.6700 | 3.7300 | 3.7300 | 115,200 |
| Aug 14, 2023 | 3.7700 | 3.9000 | 3.7000 | 3.8800 | 3.8800 | 110,900 |
| Aug 11, 2023 | 3.9300 | 4.0700 | 3.6000 | 3.7800 | 3.7800 | 91,000 |
| Aug 10, 2023 | 3.9400 | 4.0400 | 3.9200 | 3.9700 | 3.9700 | 47,100 |
| Aug 9, 2023 | 4.0000 | 4.0900 | 3.9100 | 4.0500 | 4.0500 | 22,100 |
| Aug 8, 2023 | 3.9600 | 4.0900 | 3.8140 | 4.0100 | 4.0100 | 47,400 |
| Aug 7, 2023 | 3.8300 | 4.0450 | 3.8300 | 3.9600 | 3.9600 | 25,400 |
| Aug 4, 2023 | 3.9200 | 3.9900 | 3.8250 | 3.8300 | 3.8300 | 48,800 |
| Aug 3, 2023 | 4.0000 | 4.1200 | 3.8500 | 3.9000 | 3.9000 | 44,000 |
| Aug 2, 2023 | 4.1300 | 4.1900 | 4.0300 | 4.0300 | 4.0300 | 26,900 |
| Aug 1, 2023 | 3.9600 | 4.2200 | 3.9000 | 4.1700 | 4.1700 | 56,500 |
| Jul 31, 2023 | 3.9800 | 4.1200 | 3.9600 | 3.9600 | 3.9600 | 45,300 |
| Jul 28, 2023 | 4.1100 | 4.2000 | 3.9700 | 4.0000 | 4.0000 | 39,000 |
| Jul 27, 2023 | 4.1500 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | 41,600 |
| Jul 26, 2023 | 4.1700 | 4.2300 | 4.1700 | 4.2100 | 4.2100 | 14,900 |
| Jul 25, 2023 | 4.1800 | 4.2700 | 4.0900 | 4.1600 | 4.1600 | 47,500 |
| Jul 24, 2023 | 4.1900 | 4.2400 | 4.0200 | 4.1700 | 4.1700 | 50,400 |
| Jul 21, 2023 | 4.1600 | 4.2310 | 4.1400 | 4.1500 | 4.1500 | 18,700 |
| Jul 20, 2023 | 4.1000 | 4.2900 | 4.0910 | 4.1800 | 4.1800 | 52,800 |
| Jul 19, 2023 | 4.1000 | 4.2800 | 4.0470 | 4.2300 | 4.2300 | 58,600 |
| Jul 18, 2023 | 4.0900 | 4.2000 | 3.9500 | 4.0700 | 4.0700 | 44,500 |
| Jul 17, 2023 | 4.0400 | 4.2290 | 3.9400 | 4.1500 | 4.1500 | 60,900 |
| Jul 14, 2023 | 3.9600 | 4.0450 | 3.9000 | 3.9400 | 3.9400 | 45,000 |
| Jul 13, 2023 | 4.1300 | 4.1800 | 4.0000 | 4.0500 | 4.0500 | 46,400 |
| Jul 12, 2023 | 3.9600 | 4.2000 | 3.9500 | 4.1000 | 4.1000 | 56,000 |
| Jul 11, 2023 | 3.8500 | 4.0500 | 3.8500 | 3.9600 | 3.9600 | 29,000 |
| Jul 10, 2023 | 3.9100 | 4.0370 | 3.8900 | 3.9300 | 3.9300 | 20,400 |
| Jul 7, 2023 | 3.9100 | 4.0800 | 3.8750 | 3.8900 | 3.8900 | 62,900 |
| Jul 6, 2023 | 3.9200 | 4.0600 | 3.9000 | 4.0100 | 4.0100 | 29,300 |
| Jul 5, 2023 | 3.9200 | 3.9700 | 3.8900 | 3.8900 | 3.8900 | 20,200 |
| Jul 3, 2023 | 3.8100 | 4.0100 | 3.8100 | 3.9800 | 3.9800 | 62,200 |
| Jun 30, 2023 | 3.9300 | 4.0050 | 3.8600 | 3.8800 | 3.8800 | 35,200 |
| Jun 29, 2023 | 3.9000 | 4.0400 | 3.8700 | 3.9700 | 3.9700 | 51,800 |
| Jun 28, 2023 | 3.9100 | 3.9900 | 3.8800 | 3.9000 | 3.9000 | 27,200 |
| Jun 27, 2023 | 3.9700 | 3.9900 | 3.8700 | 3.9900 | 3.9900 | 53,100 |
| Jun 26, 2023 | 3.9900 | 4.0800 | 3.9100 | 4.0000 | 4.0000 | 34,700 |
| Jun 23, 2023 | 4.0500 | 4.1500 | 4.0300 | 4.0450 | 4.0450 | 23,400 |
| Jun 22, 2023 | 3.9800 | 4.2000 | 3.9350 | 4.1200 | 4.1200 | 76,300 |
| Jun 21, 2023 | 4.0000 | 4.0300 | 3.9000 | 3.9800 | 3.9800 | 119,800 |
| Jun 20, 2023 | 3.9600 | 4.0500 | 3.9000 | 4.0000 | 4.0000 | 100,400 |
| Jun 16, 2023 | 4.0000 | 4.2000 | 3.9600 | 4.0000 | 4.0000 | 90,500 |
| Jun 15, 2023 | 3.8800 | 4.0600 | 3.8800 | 4.0400 | 4.0400 | 96,300 |
| Jun 14, 2023 | 3.9200 | 4.0100 | 3.8600 | 3.9400 | 3.9400 | 82,900 |
| Jun 13, 2023 | 3.8300 | 4.0000 | 3.6400 | 3.9900 | 3.9900 | 118,100 |
| Jun 12, 2023 | 3.9100 | 3.9700 | 3.7600 | 3.8400 | 3.8400 | 63,000 |
| Jun 9, 2023 | 3.8400 | 3.9400 | 3.7000 | 3.9000 | 3.9000 | 55,100 |
| Jun 8, 2023 | 3.9100 | 3.9980 | 3.7100 | 3.7900 | 3.7900 | 58,800 |
| Jun 7, 2023 | 3.8000 | 4.0400 | 3.8000 | 3.9800 | 3.9800 | 72,100 |
| Jun 6, 2023 | 3.4200 | 3.8200 | 3.4040 | 3.8100 | 3.8100 | 106,500 |
| Jun 5, 2023 | 3.6000 | 3.6000 | 3.3900 | 3.4200 | 3.4200 | 41,400 |
| Jun 2, 2023 | 3.3500 | 3.6800 | 3.3500 | 3.6300 | 3.6300 | 102,400 |
| Jun 1, 2023 | 3.3600 | 3.3700 | 3.3000 | 3.3400 | 3.3400 | 51,800 |
| May 31, 2023 | 3.2600 | 3.3800 | 3.2600 | 3.3500 | 3.3500 | 34,600 |
| May 30, 2023 | 3.5200 | 3.5500 | 3.2500 | 3.2900 | 3.2900 | 144,400 |
| May 26, 2023 | 3.7400 | 3.7400 | 3.5000 | 3.5000 | 3.5000 | 66,000 |
| May 25, 2023 | 3.5700 | 3.7600 | 3.4280 | 3.7600 | 3.7600 | 70,000 |
| May 24, 2023 | 3.3800 | 3.6800 | 3.3800 | 3.5500 | 3.5500 | 85,200 |
| May 23, 2023 | 3.4500 | 3.5100 | 3.3300 | 3.4000 | 3.4000 | 70,300 |
Related Tickers
SIG Signet Jewelers Limited
100.65
+1.62%
LANV Lanvin Group Holdings Limited
1.4900
-1.32%
ELA Envela Corporation
4.5300
+1.12%
PNDORA.CO Pandora A/S
1,140.00
+2.38%
CTHR Charles & Colvard, Ltd.
2.3600
+0.85%
CFRUY Compagnie Financière Richemont SA
15.52
+1.69%
MYTE MYT Netherlands Parent B.V.
4.9800
-1.19%
C41.SI Cortina Holdings Limited
3.2200
0.00%
PPRUY Kering SA
35.75
+0.66%
BCUCY Brunello Cucinelli S.p.A.
50.75
-1.89%