NasdaqGS - Nasdaq Real Time Price USD
The Honest Company, Inc. (HNST)
4.7750
-0.0150
(-0.31%)
As of 9:44:24 AM 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 |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 4.8000 | 4.8300 | 4.7600 | 4.7750 | 4.7750 | 57,005 |
| Apr 28, 2025 | 4.8000 | 4.8950 | 4.7200 | 4.7900 | 4.7900 | 1,091,000 |
| Apr 25, 2025 | 4.7500 | 4.8000 | 4.6800 | 4.8000 | 4.8000 | 1,211,300 |
| Apr 24, 2025 | 4.5200 | 4.7750 | 4.4900 | 4.7600 | 4.7600 | 1,446,300 |
| Apr 23, 2025 | 4.6800 | 4.7500 | 4.5000 | 4.5100 | 4.5100 | 1,419,500 |
| Apr 22, 2025 | 4.3300 | 4.5300 | 4.3300 | 4.4800 | 4.4800 | 1,603,100 |
| Apr 21, 2025 | 4.3800 | 4.4600 | 4.1650 | 4.2200 | 4.2200 | 2,098,500 |
| Apr 17, 2025 | 4.4400 | 4.5400 | 4.3800 | 4.3900 | 4.3900 | 1,678,500 |
| Apr 16, 2025 | 4.3700 | 4.5500 | 4.3700 | 4.4200 | 4.4200 | 2,294,900 |
| Apr 15, 2025 | 4.4300 | 4.5250 | 4.3700 | 4.4500 | 4.4500 | 3,060,600 |
| Apr 14, 2025 | 4.5600 | 4.6100 | 4.3800 | 4.4300 | 4.4300 | 1,526,100 |
| Apr 11, 2025 | 4.4100 | 4.4900 | 4.2850 | 4.4000 | 4.4000 | 1,816,300 |
| Apr 10, 2025 | 4.5400 | 4.5500 | 4.3100 | 4.4300 | 4.4300 | 1,883,700 |
| Apr 9, 2025 | 4.1300 | 4.7250 | 4.1100 | 4.6200 | 4.6200 | 3,437,900 |
| Apr 8, 2025 | 4.5200 | 4.5800 | 4.1100 | 4.2000 | 4.2000 | 2,835,100 |
| Apr 7, 2025 | 3.9300 | 4.4400 | 3.7800 | 4.3100 | 4.3100 | 3,787,900 |
| Apr 4, 2025 | 4.2300 | 4.2500 | 3.9100 | 4.1800 | 4.1800 | 4,208,400 |
| Apr 3, 2025 | 4.6200 | 4.7000 | 4.3100 | 4.3150 | 4.3150 | 3,400,200 |
| Apr 2, 2025 | 4.7270 | 5.0900 | 4.7270 | 5.0000 | 5.0000 | 2,924,200 |
| Apr 1, 2025 | 4.6900 | 4.8450 | 4.6710 | 4.7800 | 4.7800 | 1,771,700 |
| Mar 31, 2025 | 4.6300 | 4.7800 | 4.5600 | 4.7000 | 4.7000 | 3,252,700 |
| Mar 28, 2025 | 4.9800 | 4.9880 | 4.6800 | 4.7400 | 4.7400 | 2,353,800 |
| Mar 27, 2025 | 4.9400 | 5.0500 | 4.9100 | 4.9800 | 4.9800 | 1,415,900 |
| Mar 26, 2025 | 5.0700 | 5.1020 | 4.9300 | 4.9900 | 4.9900 | 1,445,800 |
| Mar 25, 2025 | 5.1300 | 5.1400 | 4.9800 | 5.0700 | 5.0700 | 1,621,500 |
| Mar 24, 2025 | 5.0750 | 5.2200 | 5.0600 | 5.1500 | 5.1500 | 3,077,000 |
| Mar 21, 2025 | 4.9200 | 5.0400 | 4.8600 | 5.0200 | 5.0200 | 2,041,700 |
| Mar 20, 2025 | 5.0000 | 5.0800 | 4.9700 | 5.0200 | 5.0200 | 2,309,200 |
| Mar 19, 2025 | 5.0000 | 5.1350 | 4.9800 | 5.0500 | 5.0500 | 1,858,500 |
| Mar 18, 2025 | 5.1200 | 5.1350 | 4.9650 | 5.0100 | 5.0100 | 2,436,600 |
| Mar 17, 2025 | 5.0700 | 5.1700 | 5.0500 | 5.1500 | 5.1500 | 2,234,100 |
| Mar 14, 2025 | 4.9100 | 5.1100 | 4.8500 | 5.0900 | 5.0900 | 2,611,600 |
| Mar 13, 2025 | 5.0200 | 5.1000 | 4.8050 | 4.8400 | 4.8400 | 2,431,200 |
| Mar 12, 2025 | 4.9900 | 5.1100 | 4.8930 | 5.0500 | 5.0500 | 3,210,400 |
| Mar 11, 2025 | 4.8000 | 4.9400 | 4.6800 | 4.8400 | 4.8400 | 3,138,700 |
| Mar 10, 2025 | 4.8600 | 5.0500 | 4.6600 | 4.7100 | 4.7100 | 3,986,400 |
| Mar 7, 2025 | 4.8400 | 4.9960 | 4.7600 | 4.9700 | 4.9700 | 3,879,900 |
| Mar 6, 2025 | 5.0750 | 5.1000 | 4.8700 | 4.8900 | 4.8900 | 2,613,300 |
| Mar 5, 2025 | 5.1700 | 5.2900 | 5.0800 | 5.2200 | 5.2200 | 2,102,300 |
| Mar 4, 2025 | 4.8700 | 5.3200 | 4.8500 | 5.1600 | 5.1600 | 3,683,800 |
| Mar 3, 2025 | 5.4750 | 5.6200 | 5.0900 | 5.1100 | 5.1100 | 3,153,700 |
| Feb 28, 2025 | 4.9800 | 5.4350 | 4.8900 | 5.4000 | 5.4000 | 4,589,300 |
| Feb 27, 2025 | 5.0450 | 5.2100 | 4.5500 | 5.0050 | 5.0050 | 10,927,900 |
| Feb 26, 2025 | 5.7250 | 5.8700 | 5.5950 | 5.6800 | 5.6800 | 4,674,000 |
| Feb 25, 2025 | 5.6200 | 5.7000 | 5.3800 | 5.5700 | 5.5700 | 2,873,800 |
| Feb 24, 2025 | 5.8100 | 5.8700 | 5.6400 | 5.6700 | 5.6700 | 2,699,100 |
| Feb 21, 2025 | 6.1700 | 6.2200 | 5.7150 | 5.7300 | 5.7300 | 3,455,800 |
| Feb 20, 2025 | 6.1100 | 6.1600 | 5.9400 | 6.0300 | 6.0300 | 2,120,900 |
| Feb 19, 2025 | 6.2400 | 6.3100 | 6.0500 | 6.1900 | 6.1900 | 1,577,500 |
| Feb 18, 2025 | 6.2800 | 6.4250 | 6.1850 | 6.2600 | 6.2600 | 1,755,700 |
| Feb 14, 2025 | 6.4100 | 6.4600 | 6.2000 | 6.2300 | 6.2300 | 1,459,900 |
| Feb 13, 2025 | 6.1200 | 6.4000 | 6.1200 | 6.3900 | 6.3900 | 1,560,800 |
| Feb 12, 2025 | 5.9100 | 6.1700 | 5.8600 | 6.0900 | 6.0900 | 1,692,600 |
| Feb 11, 2025 | 5.9700 | 6.2000 | 5.9700 | 6.0100 | 6.0100 | 1,535,600 |
| Feb 10, 2025 | 5.9400 | 6.1900 | 5.8970 | 6.0900 | 6.0900 | 1,723,600 |
| Feb 7, 2025 | 6.1700 | 6.2200 | 5.8600 | 5.8700 | 5.8700 | 3,152,900 |
| Feb 6, 2025 | 6.3200 | 6.4000 | 6.1200 | 6.1700 | 6.1700 | 1,447,300 |
| Feb 5, 2025 | 6.2700 | 6.3400 | 6.1600 | 6.2700 | 6.2700 | 1,473,700 |
| Feb 4, 2025 | 6.2000 | 6.3200 | 6.0700 | 6.2500 | 6.2500 | 2,075,900 |
| Feb 3, 2025 | 6.0900 | 6.2900 | 5.9200 | 6.1600 | 6.1600 | 2,038,000 |
| Jan 31, 2025 | 6.6400 | 6.7150 | 6.3000 | 6.4100 | 6.4100 | 3,268,300 |
| Jan 30, 2025 | 6.4800 | 6.8050 | 6.4510 | 6.7000 | 6.7000 | 2,303,600 |
| Jan 29, 2025 | 6.2500 | 6.3200 | 6.1100 | 6.2800 | 6.2800 | 1,882,400 |
| Jan 28, 2025 | 6.0800 | 6.4000 | 6.0000 | 6.2900 | 6.2900 | 2,106,300 |
| Jan 27, 2025 | 5.9700 | 6.2000 | 5.9100 | 6.0400 | 6.0400 | 1,988,300 |
| Jan 24, 2025 | 6.1400 | 6.2300 | 6.0900 | 6.1300 | 6.1300 | 1,493,100 |
| Jan 23, 2025 | 5.9000 | 6.1900 | 5.8500 | 6.1200 | 6.1200 | 1,712,500 |
| Jan 22, 2025 | 6.0800 | 6.2250 | 5.9600 | 5.9900 | 5.9900 | 3,186,300 |
| Jan 21, 2025 | 6.6500 | 6.6900 | 6.0500 | 6.1000 | 6.1000 | 3,793,400 |
| Jan 17, 2025 | 6.4400 | 6.6000 | 6.3400 | 6.5800 | 6.5800 | 1,882,100 |
| Jan 16, 2025 | 6.3000 | 6.7050 | 6.2600 | 6.4000 | 6.4000 | 2,360,300 |
| Jan 15, 2025 | 6.4100 | 6.5400 | 6.2500 | 6.3100 | 6.3100 | 2,289,300 |
| Jan 14, 2025 | 6.0400 | 6.1400 | 5.9000 | 6.1100 | 6.1100 | 2,453,600 |
| Jan 13, 2025 | 5.9000 | 5.9110 | 5.6300 | 5.8800 | 5.8800 | 2,780,700 |
| Jan 10, 2025 | 6.0820 | 6.1200 | 5.7700 | 5.9000 | 5.9000 | 2,982,000 |
| Jan 8, 2025 | 6.4600 | 6.4600 | 6.2200 | 6.3300 | 6.3300 | 2,087,300 |
| Jan 7, 2025 | 6.6200 | 6.8200 | 6.3750 | 6.5100 | 6.5100 | 2,007,300 |
| Jan 6, 2025 | 6.7500 | 6.9270 | 6.5450 | 6.6100 | 6.6100 | 2,344,600 |
| Jan 3, 2025 | 6.7700 | 6.8400 | 6.6100 | 6.6700 | 6.6700 | 1,855,200 |
| Jan 2, 2025 | 6.9300 | 7.1000 | 6.6600 | 6.7900 | 6.7900 | 2,193,100 |
| Dec 31, 2024 | 6.9900 | 7.1300 | 6.7700 | 6.9300 | 6.9300 | 3,565,400 |
| Dec 30, 2024 | 6.8300 | 7.0650 | 6.6500 | 6.9000 | 6.9000 | 2,146,400 |
| Dec 27, 2024 | 7.0000 | 7.1000 | 6.8000 | 6.9300 | 6.9300 | 1,914,800 |
| Dec 26, 2024 | 6.7600 | 7.1200 | 6.6800 | 7.0500 | 7.0500 | 2,173,700 |
| Dec 24, 2024 | 6.7700 | 6.9100 | 6.6600 | 6.8800 | 6.8800 | 1,229,700 |
| Dec 23, 2024 | 6.9100 | 6.9100 | 6.5750 | 6.6800 | 6.6800 | 3,078,500 |
| Dec 20, 2024 | 6.4200 | 6.9350 | 6.3700 | 6.8900 | 6.8900 | 3,833,300 |
| Dec 19, 2024 | 6.6500 | 6.7900 | 6.4500 | 6.5800 | 6.5800 | 2,674,800 |
| Dec 18, 2024 | 7.1200 | 7.1900 | 6.4000 | 6.5200 | 6.5200 | 4,473,200 |
| Dec 17, 2024 | 7.1600 | 7.2550 | 6.9500 | 7.0900 | 7.0900 | 3,561,100 |
| Dec 16, 2024 | 7.0600 | 7.4900 | 6.9300 | 7.4300 | 7.4300 | 2,483,800 |
| Dec 13, 2024 | 6.8700 | 7.1450 | 6.8630 | 7.0600 | 7.0600 | 3,016,900 |
| Dec 12, 2024 | 7.1400 | 7.3100 | 6.8550 | 6.9500 | 6.9500 | 3,379,600 |
| Dec 11, 2024 | 7.5400 | 7.5900 | 7.0400 | 7.1400 | 7.1400 | 4,755,600 |
| Dec 10, 2024 | 7.8500 | 7.9800 | 7.4900 | 7.5500 | 7.5500 | 4,971,800 |
| Dec 9, 2024 | 8.2300 | 8.3600 | 7.8800 | 7.8900 | 7.8900 | 2,583,300 |
| Dec 6, 2024 | 8.5000 | 8.8700 | 8.2200 | 8.2200 | 8.2200 | 2,541,500 |
| Dec 5, 2024 | 8.2200 | 8.5800 | 8.0800 | 8.4000 | 8.4000 | 3,109,900 |
| Dec 4, 2024 | 8.1000 | 8.4150 | 7.8700 | 8.2800 | 8.2800 | 2,398,400 |
| Dec 3, 2024 | 8.3300 | 8.4300 | 8.0050 | 8.0100 | 8.0100 | 2,970,400 |
| Dec 2, 2024 | 8.2400 | 8.4600 | 7.9200 | 8.3300 | 8.3300 | 3,361,800 |
| Nov 29, 2024 | 8.0200 | 8.3200 | 7.7900 | 8.2900 | 8.2900 | 2,737,800 |
| Nov 27, 2024 | 8.4400 | 8.4900 | 8.0300 | 8.1800 | 8.1800 | 3,025,900 |
| Nov 26, 2024 | 8.5500 | 8.8290 | 8.3200 | 8.3200 | 8.3200 | 4,891,300 |
| Nov 25, 2024 | 8.5000 | 8.9700 | 8.3300 | 8.5700 | 8.5700 | 7,230,400 |
| Nov 22, 2024 | 7.7300 | 8.2890 | 7.6100 | 8.1500 | 8.1500 | 5,767,900 |
| Nov 21, 2024 | 7.2500 | 7.8050 | 7.2500 | 7.6500 | 7.6500 | 4,241,300 |
| Nov 20, 2024 | 7.2500 | 7.2750 | 7.0000 | 7.2500 | 7.2500 | 3,329,900 |
| Nov 19, 2024 | 7.0200 | 7.5700 | 6.9600 | 7.3200 | 7.3200 | 4,885,000 |
| Nov 18, 2024 | 7.0000 | 7.3800 | 6.7200 | 7.2000 | 7.2000 | 8,483,100 |
| Nov 15, 2024 | 6.5100 | 7.1350 | 6.3700 | 6.9100 | 6.9100 | 6,954,500 |
| Nov 14, 2024 | 6.7600 | 6.7700 | 6.1900 | 6.5000 | 6.5000 | 7,001,300 |
| Nov 13, 2024 | 5.7900 | 6.5300 | 5.4100 | 6.0100 | 6.0100 | 17,335,900 |
| Nov 12, 2024 | 5.0000 | 5.0400 | 4.6100 | 4.8000 | 4.8000 | 8,318,200 |
| Nov 11, 2024 | 4.8000 | 4.8600 | 4.5000 | 4.8600 | 4.8600 | 6,291,800 |
| Nov 8, 2024 | 4.2500 | 4.4200 | 4.1600 | 4.3900 | 4.3900 | 2,244,600 |
| Nov 7, 2024 | 4.1500 | 4.3300 | 4.1200 | 4.2200 | 4.2200 | 2,103,000 |
| Nov 6, 2024 | 4.1800 | 4.2300 | 3.9800 | 4.1400 | 4.1400 | 2,768,600 |
| Nov 5, 2024 | 3.7900 | 4.0150 | 3.7800 | 3.9900 | 3.9900 | 1,354,100 |
| Nov 4, 2024 | 3.7500 | 3.8750 | 3.7250 | 3.8400 | 3.8400 | 1,076,300 |
| Nov 1, 2024 | 3.7600 | 3.8600 | 3.7400 | 3.7600 | 3.7600 | 1,192,200 |
| Oct 31, 2024 | 3.8900 | 3.9150 | 3.7000 | 3.7200 | 3.7200 | 1,419,800 |
| Oct 30, 2024 | 3.9400 | 3.9600 | 3.8250 | 3.9000 | 3.9000 | 1,553,600 |
| Oct 29, 2024 | 3.7800 | 3.9500 | 3.7000 | 3.9500 | 3.9500 | 1,654,800 |
| Oct 28, 2024 | 3.6200 | 3.7980 | 3.6200 | 3.7800 | 3.7800 | 1,377,600 |
| Oct 25, 2024 | 3.6400 | 3.6800 | 3.5600 | 3.5800 | 3.5800 | 1,668,600 |
| Oct 24, 2024 | 3.6200 | 3.6650 | 3.5700 | 3.6400 | 3.6400 | 1,149,100 |
| Oct 23, 2024 | 3.6600 | 3.6700 | 3.5600 | 3.5900 | 3.5900 | 1,183,700 |
| Oct 22, 2024 | 3.7400 | 3.7800 | 3.6200 | 3.7000 | 3.7000 | 1,547,700 |
| Oct 21, 2024 | 3.8100 | 3.8400 | 3.6900 | 3.7300 | 3.7300 | 1,427,800 |
| Oct 18, 2024 | 3.8300 | 3.8750 | 3.7700 | 3.7900 | 3.7900 | 1,931,800 |
| Oct 17, 2024 | 3.9100 | 3.9340 | 3.7600 | 3.7800 | 3.7800 | 1,700,700 |
| Oct 16, 2024 | 4.0000 | 4.0500 | 3.8700 | 3.9100 | 3.9100 | 2,915,100 |
| Oct 15, 2024 | 3.7750 | 3.9300 | 3.6050 | 3.9100 | 3.9100 | 3,567,600 |
| Oct 14, 2024 | 3.6100 | 3.7250 | 3.5000 | 3.7200 | 3.7200 | 2,449,300 |
| Oct 11, 2024 | 3.7000 | 3.7500 | 3.5000 | 3.5700 | 3.5700 | 4,478,300 |
| Oct 10, 2024 | 3.3900 | 3.6150 | 3.3200 | 3.5900 | 3.5900 | 4,689,500 |
| Oct 9, 2024 | 3.4800 | 3.5290 | 3.3600 | 3.3600 | 3.3600 | 1,523,100 |
| Oct 8, 2024 | 3.4100 | 3.5200 | 3.3850 | 3.4600 | 3.4600 | 1,516,400 |
| Oct 7, 2024 | 3.6000 | 3.6000 | 3.3600 | 3.4200 | 3.4200 | 1,458,900 |
| Oct 4, 2024 | 3.5200 | 3.7000 | 3.5100 | 3.5500 | 3.5500 | 2,583,400 |
| Oct 3, 2024 | 3.4900 | 3.5150 | 3.4200 | 3.4900 | 3.4900 | 886,000 |
| Oct 2, 2024 | 3.5000 | 3.5350 | 3.4600 | 3.5100 | 3.5100 | 1,014,300 |
| Oct 1, 2024 | 3.5600 | 3.5800 | 3.4700 | 3.5500 | 3.5500 | 1,248,400 |
| Sep 30, 2024 | 3.6200 | 3.7090 | 3.5010 | 3.5700 | 3.5700 | 1,338,300 |
| Sep 27, 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6400 | 3.6400 | 761,400 |
| Sep 26, 2024 | 3.6300 | 3.7050 | 3.5400 | 3.6400 | 3.6400 | 1,173,600 |
| Sep 25, 2024 | 3.6000 | 3.6400 | 3.5200 | 3.5800 | 3.5800 | 1,492,700 |
| Sep 24, 2024 | 3.6300 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 971,200 |
| Sep 23, 2024 | 3.7400 | 3.7400 | 3.5900 | 3.6600 | 3.6600 | 948,200 |
| Sep 20, 2024 | 3.7600 | 3.7600 | 3.6200 | 3.7000 | 3.7000 | 1,850,300 |
| Sep 19, 2024 | 3.9000 | 3.9100 | 3.7200 | 3.7300 | 3.7300 | 1,576,500 |
| Sep 18, 2024 | 3.8200 | 3.9800 | 3.7500 | 3.8100 | 3.8100 | 1,153,000 |
| Sep 17, 2024 | 3.9700 | 4.0260 | 3.7950 | 3.8400 | 3.8400 | 1,209,900 |
| Sep 16, 2024 | 4.0000 | 4.0700 | 3.8950 | 3.9500 | 3.9500 | 787,400 |
| Sep 13, 2024 | 3.9600 | 4.1200 | 3.9500 | 4.0000 | 4.0000 | 1,441,200 |
| Sep 12, 2024 | 4.0100 | 4.0200 | 3.8800 | 3.9200 | 3.9200 | 753,500 |
| Sep 11, 2024 | 4.0000 | 4.0150 | 3.8600 | 3.9900 | 3.9900 | 1,015,400 |
| Sep 10, 2024 | 3.9600 | 4.2300 | 3.9250 | 4.0400 | 4.0400 | 1,390,900 |
| Sep 9, 2024 | 4.0400 | 4.1000 | 3.8920 | 3.9100 | 3.9100 | 1,005,400 |
| Sep 6, 2024 | 4.1500 | 4.2350 | 4.0100 | 4.0200 | 4.0200 | 1,032,700 |
| Sep 5, 2024 | 4.1400 | 4.2650 | 4.1200 | 4.1500 | 4.1500 | 1,189,400 |
| Sep 4, 2024 | 4.2500 | 4.3200 | 4.1200 | 4.1300 | 4.1300 | 1,358,000 |
| Sep 3, 2024 | 4.6300 | 4.6700 | 4.2400 | 4.3000 | 4.3000 | 1,433,600 |
| Aug 30, 2024 | 4.4100 | 4.6800 | 4.4000 | 4.6700 | 4.6700 | 1,302,000 |
| Aug 29, 2024 | 4.3000 | 4.4150 | 4.2450 | 4.3500 | 4.3500 | 767,600 |
| Aug 28, 2024 | 4.3000 | 4.3200 | 4.1750 | 4.2300 | 4.2300 | 571,800 |
| Aug 27, 2024 | 4.4400 | 4.4570 | 4.3100 | 4.3100 | 4.3100 | 817,800 |
| Aug 26, 2024 | 4.5700 | 4.5800 | 4.3950 | 4.5000 | 4.5000 | 808,100 |
| Aug 23, 2024 | 4.3900 | 4.6100 | 4.3800 | 4.5200 | 4.5200 | 1,182,800 |
| Aug 22, 2024 | 4.5400 | 4.5750 | 4.3300 | 4.3500 | 4.3500 | 1,002,600 |
| Aug 21, 2024 | 4.2300 | 4.5800 | 4.1900 | 4.5200 | 4.5200 | 1,711,600 |
| Aug 20, 2024 | 4.1600 | 4.2150 | 4.0900 | 4.2000 | 4.2000 | 849,000 |
| Aug 19, 2024 | 4.2700 | 4.2890 | 4.1300 | 4.1600 | 4.1600 | 1,103,700 |
| Aug 16, 2024 | 4.2400 | 4.4000 | 4.1600 | 4.2500 | 4.2500 | 1,918,300 |
| Aug 15, 2024 | 4.0700 | 4.4200 | 4.0500 | 4.2300 | 4.2300 | 2,041,500 |
| Aug 14, 2024 | 4.0600 | 4.0800 | 3.8700 | 3.9000 | 3.9000 | 1,274,300 |
| Aug 13, 2024 | 3.7500 | 4.0500 | 3.7020 | 4.0000 | 4.0000 | 2,058,400 |
| Aug 12, 2024 | 3.8500 | 3.8700 | 3.6100 | 3.6700 | 3.6700 | 1,906,300 |
| Aug 9, 2024 | 3.9400 | 4.0900 | 3.6250 | 3.6800 | 3.6800 | 4,289,700 |
| Aug 8, 2024 | 3.1600 | 3.2650 | 3.0900 | 3.2400 | 3.2400 | 2,411,600 |
| Aug 7, 2024 | 3.4400 | 3.4800 | 3.1150 | 3.1200 | 3.1200 | 1,472,500 |
| Aug 6, 2024 | 3.4200 | 3.4300 | 3.2500 | 3.3200 | 3.3200 | 712,500 |
| Aug 5, 2024 | 2.9900 | 3.2600 | 2.9900 | 3.1800 | 3.1800 | 1,593,000 |
| Aug 2, 2024 | 3.5000 | 3.5000 | 3.2600 | 3.4100 | 3.4100 | 1,375,500 |
| Aug 1, 2024 | 3.7300 | 3.7600 | 3.5100 | 3.6000 | 3.6000 | 891,100 |
| Jul 31, 2024 | 3.7400 | 3.8400 | 3.6700 | 3.7300 | 3.7300 | 1,064,600 |
| Jul 30, 2024 | 3.7500 | 3.7500 | 3.5650 | 3.7100 | 3.7100 | 1,080,200 |
| Jul 29, 2024 | 3.8600 | 3.9700 | 3.6600 | 3.7100 | 3.7100 | 936,200 |
| Jul 26, 2024 | 4.0500 | 4.1000 | 3.7300 | 3.8800 | 3.8800 | 1,939,600 |
| Jul 25, 2024 | 3.8000 | 4.1000 | 3.7500 | 4.0300 | 4.0300 | 1,343,200 |
| Jul 24, 2024 | 3.7900 | 3.8560 | 3.7210 | 3.7900 | 3.7900 | 952,000 |
| Jul 23, 2024 | 3.7800 | 3.8700 | 3.7200 | 3.8200 | 3.8200 | 1,516,500 |
| Jul 22, 2024 | 3.6400 | 3.8450 | 3.5400 | 3.8100 | 3.8100 | 1,697,000 |
| Jul 19, 2024 | 3.5900 | 3.7350 | 3.5400 | 3.6300 | 3.6300 | 1,466,700 |
| Jul 18, 2024 | 3.9700 | 4.0000 | 3.5550 | 3.5800 | 3.5800 | 2,396,500 |
| Jul 17, 2024 | 3.6800 | 4.1300 | 3.6200 | 3.9700 | 3.9700 | 3,182,000 |
| Jul 16, 2024 | 3.3700 | 3.5450 | 3.3500 | 3.5400 | 3.5400 | 1,228,700 |
| Jul 15, 2024 | 3.2700 | 3.4100 | 3.1900 | 3.3500 | 3.3500 | 1,675,700 |
| Jul 12, 2024 | 3.2000 | 3.2900 | 3.1300 | 3.2300 | 3.2300 | 1,004,500 |
| Jul 11, 2024 | 2.9900 | 3.1700 | 2.9300 | 3.1600 | 3.1600 | 1,515,600 |
| Jul 10, 2024 | 3.0000 | 3.0350 | 2.9200 | 2.9300 | 2.9300 | 762,100 |
| Jul 9, 2024 | 3.0100 | 3.0700 | 2.9200 | 3.0000 | 3.0000 | 1,040,100 |
| Jul 8, 2024 | 2.9500 | 3.0500 | 2.8900 | 3.0100 | 3.0100 | 1,188,700 |
| Jul 5, 2024 | 2.8500 | 2.9300 | 2.8000 | 2.8900 | 2.8900 | 1,173,300 |
| Jul 3, 2024 | 2.7500 | 2.8700 | 2.7500 | 2.8300 | 2.8300 | 431,200 |
| Jul 2, 2024 | 2.8100 | 2.8100 | 2.7100 | 2.7400 | 2.7400 | 855,700 |
| Jul 1, 2024 | 3.0600 | 3.0800 | 2.7500 | 2.8100 | 2.8100 | 1,312,200 |
| Jun 28, 2024 | 2.9100 | 3.0150 | 2.7900 | 2.9200 | 2.9200 | 11,451,000 |
| Jun 27, 2024 | 2.9100 | 3.0200 | 2.8500 | 2.9100 | 2.9100 | 1,868,600 |
| Jun 26, 2024 | 2.7000 | 3.0350 | 2.6900 | 2.9100 | 2.9100 | 2,522,400 |
| Jun 25, 2024 | 2.5800 | 2.7100 | 2.5500 | 2.6200 | 2.6200 | 1,326,400 |
| Jun 24, 2024 | 2.5450 | 2.5450 | 2.4000 | 2.5000 | 2.5000 | 1,120,500 |
| Jun 21, 2024 | 2.5000 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 568,800 |
| Jun 20, 2024 | 2.5600 | 2.5800 | 2.4550 | 2.5100 | 2.5100 | 845,300 |
| Jun 18, 2024 | 2.5700 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 803,400 |
| Jun 17, 2024 | 2.5100 | 2.5400 | 2.4600 | 2.5200 | 2.5200 | 707,900 |
| Jun 14, 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5200 | 2.5200 | 465,600 |
| Jun 13, 2024 | 2.5800 | 2.6100 | 2.5300 | 2.5800 | 2.5800 | 332,400 |
| Jun 12, 2024 | 2.6600 | 2.7250 | 2.5700 | 2.5900 | 2.5900 | 510,400 |
| Jun 11, 2024 | 2.5600 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 368,500 |
| Jun 10, 2024 | 2.5500 | 2.6100 | 2.5100 | 2.5700 | 2.5700 | 403,200 |
| Jun 7, 2024 | 2.5600 | 2.6600 | 2.5400 | 2.5800 | 2.5800 | 509,500 |
| Jun 6, 2024 | 2.6700 | 2.6800 | 2.5700 | 2.5900 | 2.5900 | 479,900 |
| Jun 5, 2024 | 2.6800 | 2.7200 | 2.6250 | 2.6900 | 2.6900 | 420,400 |
| Jun 4, 2024 | 2.7000 | 2.7200 | 2.6550 | 2.6600 | 2.6600 | 275,100 |
| Jun 3, 2024 | 2.6900 | 2.7600 | 2.6500 | 2.7100 | 2.7100 | 769,800 |
| May 31, 2024 | 2.7400 | 2.7830 | 2.6400 | 2.6900 | 2.6900 | 873,600 |
| May 30, 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7200 | 2.7200 | 481,900 |
| May 29, 2024 | 2.7500 | 2.8050 | 2.7300 | 2.7800 | 2.7800 | 320,200 |
| May 28, 2024 | 2.7700 | 2.8400 | 2.7250 | 2.8100 | 2.8100 | 621,400 |
| May 24, 2024 | 2.7000 | 2.8100 | 2.6750 | 2.7500 | 2.7500 | 921,000 |
| May 23, 2024 | 2.6600 | 2.7500 | 2.6350 | 2.6600 | 2.6600 | 705,300 |
| May 22, 2024 | 2.7900 | 2.8150 | 2.7300 | 2.7500 | 2.7500 | 467,200 |
| May 21, 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7900 | 2.7900 | 897,900 |
| May 20, 2024 | 2.9000 | 2.9200 | 2.7700 | 2.7900 | 2.7900 | 762,600 |
| May 17, 2024 | 2.9900 | 2.9900 | 2.8600 | 2.9000 | 2.9000 | 819,100 |
| May 16, 2024 | 3.0600 | 3.1150 | 2.9800 | 2.9900 | 2.9900 | 632,600 |
| May 15, 2024 | 3.1100 | 3.1300 | 2.9700 | 3.0800 | 3.0800 | 878,400 |
| May 14, 2024 | 3.1900 | 3.2100 | 3.0200 | 3.0600 | 3.0600 | 918,000 |
| May 13, 2024 | 3.1700 | 3.3290 | 3.1500 | 3.1700 | 3.1700 | 1,013,300 |
| May 10, 2024 | 3.1700 | 3.3600 | 3.1050 | 3.1700 | 3.1700 | 1,150,900 |
| May 9, 2024 | 3.0000 | 3.3150 | 2.8800 | 3.1300 | 3.1300 | 2,352,500 |
| May 8, 2024 | 2.8000 | 2.9600 | 2.7800 | 2.9500 | 2.9500 | 1,606,500 |
| May 7, 2024 | 2.9200 | 2.9300 | 2.7700 | 2.7800 | 2.7800 | 766,000 |
| May 6, 2024 | 2.9000 | 3.0100 | 2.8800 | 2.9100 | 2.9100 | 942,600 |
| May 3, 2024 | 3.0600 | 3.0990 | 2.8500 | 2.8500 | 2.8500 | 941,900 |
| May 2, 2024 | 3.0500 | 3.0600 | 2.9350 | 3.0100 | 3.0100 | 417,700 |
| May 1, 2024 | 3.0000 | 3.0900 | 2.9200 | 2.9800 | 2.9800 | 651,500 |
| Apr 30, 2024 | 3.0500 | 3.0750 | 2.9900 | 3.0100 | 3.0100 | 545,700 |
| Apr 29, 2024 | 3.1600 | 3.1980 | 3.0300 | 3.0800 | 3.0800 | 554,300 |
Related Tickers
ELF e.l.f. Beauty, Inc.
61.13
-1.37%
EL The Estée Lauder Companies Inc.
58.99
-0.25%
HIMS Hims & Hers Health, Inc.
36.04
+26.52%
KMB Kimberly-Clark Corporation
130.32
-0.44%
KVUE Kenvue Inc.
22.85
-1.13%
PG The Procter & Gamble Company
160.94
-0.57%
HELE Helen of Troy Limited
28.17
-1.80%
UL Unilever PLC
62.72
-0.73%
CLX The Clorox Company
139.03
+0.18%
CL Colgate-Palmolive Company
91.56
+0.66%