NasdaqGM - Delayed Quote • USD
United-Guardian, Inc. (UG)
At close: 4:00 PM EDT
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 19, 2024 | 7.79 | 8.01 | 7.79 | 8.01 | 8.01 | 4,929 |
| Apr 18, 2024 | 7.84 | 7.97 | 7.67 | 7.86 | 7.86 | 3,700 |
| Apr 17, 2024 | 7.86 | 7.90 | 7.86 | 7.86 | 7.86 | 1,400 |
| Apr 16, 2024 | 7.61 | 7.80 | 7.61 | 7.79 | 7.79 | 3,700 |
| Apr 15, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,000 |
| Apr 12, 2024 | 7.51 | 7.65 | 7.51 | 7.65 | 7.65 | 10,100 |
| Apr 11, 2024 | 7.52 | 7.61 | 7.50 | 7.51 | 7.51 | 1,800 |
| Apr 10, 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 800 |
| Apr 9, 2024 | 7.68 | 7.74 | 7.68 | 7.74 | 7.74 | 1,200 |
| Apr 8, 2024 | 7.69 | 7.73 | 7.48 | 7.69 | 7.69 | 5,300 |
| Apr 5, 2024 | 7.75 | 7.75 | 7.35 | 7.60 | 7.60 | 20,500 |
| Apr 4, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 500 |
| Apr 3, 2024 | 7.92 | 7.96 | 7.62 | 7.96 | 7.96 | 8,400 |
| Apr 2, 2024 | 7.81 | 7.83 | 7.62 | 7.83 | 7.83 | 5,300 |
| Apr 1, 2024 | 7.66 | 7.91 | 7.62 | 7.85 | 7.85 | 8,700 |
| Mar 28, 2024 | 7.70 | 7.82 | 7.62 | 7.65 | 7.65 | 4,100 |
| Mar 27, 2024 | 7.79 | 7.88 | 7.63 | 7.76 | 7.76 | 5,200 |
| Mar 26, 2024 | 7.63 | 7.98 | 7.57 | 7.57 | 7.57 | 9,800 |
| Mar 25, 2024 | 8.17 | 8.17 | 7.02 | 7.63 | 7.63 | 45,500 |
| Mar 22, 2024 | 7.65 | 8.15 | 7.63 | 8.04 | 8.04 | 23,400 |
| Mar 21, 2024 | 7.63 | 7.84 | 7.51 | 7.58 | 7.58 | 3,700 |
| Mar 20, 2024 | 7.85 | 7.85 | 7.56 | 7.72 | 7.72 | 14,500 |
| Mar 19, 2024 | 7.68 | 7.91 | 7.61 | 7.65 | 7.65 | 4,300 |
| Mar 18, 2024 | 7.74 | 8.10 | 7.61 | 7.70 | 7.70 | 7,800 |
| Mar 15, 2024 | 7.71 | 8.17 | 7.53 | 7.74 | 7.74 | 12,700 |
| Mar 14, 2024 | 7.88 | 7.90 | 7.47 | 7.58 | 7.58 | 16,100 |
| Mar 13, 2024 | 8.08 | 8.09 | 7.87 | 7.88 | 7.88 | 5,300 |
| Mar 12, 2024 | 8.19 | 8.20 | 7.81 | 7.84 | 7.84 | 13,300 |
| Mar 11, 2024 | 8.01 | 8.20 | 8.01 | 8.20 | 8.20 | 1,100 |
| Mar 8, 2024 | 8.34 | 8.43 | 8.00 | 8.21 | 8.21 | 5,400 |
| Mar 7, 2024 | 8.21 | 8.29 | 7.80 | 8.24 | 8.24 | 8,300 |
| Mar 6, 2024 | 8.11 | 8.52 | 8.05 | 8.05 | 8.05 | 5,200 |
| Mar 5, 2024 | 8.89 | 8.89 | 8.20 | 8.29 | 8.29 | 3,600 |
| Mar 4, 2024 | 8.31 | 8.50 | 8.07 | 8.07 | 8.07 | 3,200 |
| Mar 1, 2024 | 8.35 | 8.62 | 8.30 | 8.30 | 8.30 | 4,900 |
| Feb 29, 2024 | 8.15 | 8.27 | 8.07 | 8.27 | 8.27 | 1,300 |
| Feb 28, 2024 | 8.31 | 8.38 | 8.25 | 8.37 | 8.37 | 2,800 |
| Feb 27, 2024 | 8.49 | 8.49 | 8.27 | 8.27 | 8.27 | 4,500 |
| Feb 26, 2024 | 8.31 | 8.72 | 8.26 | 8.46 | 8.46 | 4,900 |
| Feb 23, 2024 | 8.31 | 8.38 | 8.17 | 8.30 | 8.30 | 3,800 |
| Feb 22, 2024 | 8.16 | 8.20 | 8.12 | 8.17 | 8.17 | 5,200 |
| Feb 21, 2024 | 8.56 | 8.56 | 8.20 | 8.20 | 8.20 | 9,900 |
| Feb 20, 2024 | 8.58 | 8.58 | 8.25 | 8.25 | 8.25 | 9,300 |
| Feb 16, 2024 | 8.73 | 8.86 | 8.61 | 8.61 | 8.61 | 3,800 |
| Feb 15, 2024 | 8.69 | 8.78 | 8.56 | 8.78 | 8.78 | 5,400 |
| Feb 14, 2024 | 8.34 | 8.59 | 8.34 | 8.58 | 8.58 | 5,900 |
| Feb 13, 2024 | 8.55 | 8.55 | 8.30 | 8.34 | 8.34 | 13,700 |
| Feb 12, 2024 | 9.04 | 9.11 | 8.65 | 8.71 | 8.71 | 5,400 |
| Feb 9, 2024 | 0.25 Dividend | |||||
| Feb 9, 2024 | 8.53 | 9.32 | 8.53 | 9.26 | 9.26 | 21,100 |
| Feb 8, 2024 | 8.81 | 8.99 | 8.67 | 8.89 | 8.64 | 13,400 |
| Feb 7, 2024 | 9.05 | 9.37 | 8.85 | 8.90 | 8.65 | 37,200 |
| Feb 6, 2024 | 8.59 | 9.01 | 8.37 | 8.85 | 8.60 | 13,700 |
| Feb 5, 2024 | 8.60 | 8.77 | 8.40 | 8.59 | 8.35 | 9,200 |
| Feb 2, 2024 | 8.38 | 8.60 | 8.25 | 8.40 | 8.16 | 40,800 |
| Feb 1, 2024 | 7.80 | 8.02 | 7.52 | 7.85 | 7.63 | 3,200 |
| Jan 31, 2024 | 7.48 | 7.78 | 7.28 | 7.68 | 7.46 | 9,400 |
| Jan 30, 2024 | 7.62 | 7.66 | 7.22 | 7.31 | 7.10 | 5,000 |
| Jan 29, 2024 | 7.68 | 7.68 | 7.10 | 7.30 | 7.09 | 10,900 |
| Jan 26, 2024 | 7.25 | 7.59 | 7.25 | 7.59 | 7.38 | 6,300 |
| Jan 25, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.29 | 500 |
| Jan 24, 2024 | 7.40 | 7.52 | 7.30 | 7.37 | 7.16 | 3,700 |
| Jan 23, 2024 | 7.40 | 7.47 | 7.26 | 7.33 | 7.12 | 4,300 |
| Jan 22, 2024 | 7.40 | 7.62 | 7.39 | 7.39 | 7.18 | 1,600 |
| Jan 19, 2024 | 7.65 | 7.65 | 7.40 | 7.54 | 7.33 | 11,200 |
| Jan 18, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.28 | 500 |
| Jan 17, 2024 | 7.75 | 7.75 | 7.30 | 7.54 | 7.33 | 50,800 |
| Jan 16, 2024 | 8.05 | 8.05 | 7.67 | 7.83 | 7.61 | 5,000 |
| Jan 12, 2024 | 7.64 | 7.98 | 7.64 | 7.98 | 7.76 | 1,500 |
| Jan 11, 2024 | 7.82 | 7.82 | 7.65 | 7.65 | 7.43 | 5,900 |
| Jan 10, 2024 | 8.04 | 8.05 | 7.58 | 7.90 | 7.68 | 6,600 |
| Jan 9, 2024 | 7.98 | 8.18 | 7.96 | 7.96 | 7.74 | 1,000 |
| Jan 8, 2024 | 7.92 | 7.99 | 7.89 | 7.89 | 7.67 | 3,800 |
| Jan 5, 2024 | 7.98 | 8.20 | 7.89 | 7.89 | 7.67 | 9,600 |
| Jan 4, 2024 | 8.11 | 8.23 | 7.50 | 7.83 | 7.61 | 6,800 |
| Jan 3, 2024 | 7.81 | 8.34 | 7.49 | 8.10 | 7.87 | 19,600 |
| Jan 2, 2024 | 7.20 | 7.72 | 7.16 | 7.66 | 7.44 | 15,600 |
| Dec 29, 2023 | 7.03 | 7.33 | 7.03 | 7.20 | 7.00 | 17,700 |
| Dec 28, 2023 | 7.33 | 7.49 | 6.75 | 7.04 | 6.84 | 55,600 |
| Dec 27, 2023 | 7.31 | 7.71 | 7.31 | 7.51 | 7.30 | 19,400 |
| Dec 26, 2023 | 7.70 | 7.90 | 7.33 | 7.52 | 7.31 | 19,600 |
| Dec 22, 2023 | 7.89 | 8.00 | 7.52 | 7.80 | 7.58 | 14,500 |
| Dec 21, 2023 | 8.10 | 8.10 | 7.82 | 8.05 | 7.82 | 11,600 |
| Dec 20, 2023 | 8.19 | 8.29 | 8.06 | 8.18 | 7.95 | 5,600 |
| Dec 19, 2023 | 8.03 | 8.31 | 8.00 | 8.18 | 7.95 | 2,800 |
| Dec 18, 2023 | 7.82 | 8.50 | 7.82 | 8.08 | 7.85 | 2,300 |
| Dec 15, 2023 | 8.14 | 8.21 | 7.90 | 8.14 | 7.91 | 14,700 |
| Dec 14, 2023 | 8.10 | 8.30 | 8.00 | 8.14 | 7.91 | 2,600 |
| Dec 13, 2023 | 8.11 | 8.17 | 7.75 | 8.01 | 7.78 | 8,000 |
| Dec 12, 2023 | 7.96 | 8.09 | 7.95 | 7.95 | 7.73 | 6,500 |
| Dec 11, 2023 | 7.96 | 8.14 | 7.96 | 8.08 | 7.85 | 6,600 |
| Dec 8, 2023 | 8.03 | 8.51 | 8.03 | 8.17 | 7.94 | 13,100 |
| Dec 7, 2023 | 8.12 | 8.43 | 8.02 | 8.06 | 7.83 | 4,300 |
| Dec 6, 2023 | 7.92 | 8.26 | 7.92 | 8.10 | 7.87 | 4,800 |
| Dec 5, 2023 | 7.78 | 8.24 | 7.78 | 7.89 | 7.67 | 10,300 |
| Dec 4, 2023 | 8.15 | 8.36 | 7.96 | 7.96 | 7.74 | 3,300 |
| Dec 1, 2023 | 8.20 | 8.20 | 8.00 | 8.07 | 7.84 | 5,400 |
| Nov 30, 2023 | 8.19 | 8.52 | 8.12 | 8.12 | 7.89 | 2,800 |
| Nov 29, 2023 | 8.51 | 8.92 | 8.40 | 8.40 | 8.16 | 9,700 |
| Nov 28, 2023 | 7.79 | 8.88 | 7.79 | 8.75 | 8.50 | 7,200 |
| Nov 27, 2023 | 7.67 | 7.79 | 7.67 | 7.79 | 7.57 | 2,200 |
| Nov 24, 2023 | 7.95 | 7.95 | 7.77 | 7.80 | 7.58 | 2,700 |
| Nov 22, 2023 | 7.75 | 8.07 | 7.70 | 7.80 | 7.58 | 2,900 |
| Nov 21, 2023 | 8.15 | 8.15 | 7.76 | 7.79 | 7.57 | 4,200 |
| Nov 20, 2023 | 8.19 | 8.26 | 7.57 | 8.17 | 7.94 | 8,100 |
| Nov 17, 2023 | 7.57 | 8.62 | 7.57 | 8.11 | 7.88 | 8,400 |
| Nov 16, 2023 | 7.32 | 8.15 | 7.31 | 7.76 | 7.54 | 23,800 |
| Nov 15, 2023 | 7.39 | 7.60 | 7.38 | 7.50 | 7.29 | 2,500 |
| Nov 14, 2023 | 7.63 | 7.76 | 7.24 | 7.45 | 7.24 | 8,200 |
| Nov 13, 2023 | 7.63 | 7.75 | 7.35 | 7.35 | 7.14 | 10,000 |
| Nov 10, 2023 | 7.22 | 7.23 | 7.05 | 7.09 | 6.89 | 1,400 |
| Nov 9, 2023 | 7.02 | 7.33 | 6.62 | 7.19 | 6.99 | 7,900 |
| Nov 8, 2023 | 6.40 | 7.14 | 6.40 | 7.01 | 6.81 | 1,500 |
| Nov 7, 2023 | 7.40 | 7.80 | 6.87 | 7.14 | 6.94 | 16,800 |
| Nov 6, 2023 | 6.17 | 7.40 | 6.16 | 7.40 | 7.19 | 47,700 |
| Nov 3, 2023 | 6.23 | 6.23 | 5.79 | 5.79 | 5.63 | 3,800 |
| Nov 2, 2023 | 5.83 | 5.97 | 5.83 | 5.90 | 5.73 | 4,600 |
| Nov 1, 2023 | 5.95 | 5.95 | 5.84 | 5.84 | 5.68 | 5,400 |
| Oct 31, 2023 | 5.98 | 6.08 | 5.97 | 6.08 | 5.91 | 2,400 |
| Oct 30, 2023 | 6.09 | 6.09 | 5.94 | 5.97 | 5.80 | 2,200 |
| Oct 27, 2023 | 6.20 | 6.38 | 5.96 | 6.18 | 6.01 | 7,600 |
| Oct 26, 2023 | 6.05 | 6.42 | 6.05 | 6.40 | 6.22 | 900 |
| Oct 25, 2023 | 6.19 | 6.19 | 5.97 | 6.16 | 5.99 | 6,200 |
| Oct 24, 2023 | 6.20 | 6.36 | 6.07 | 6.19 | 6.02 | 9,500 |
| Oct 23, 2023 | 6.50 | 6.50 | 6.08 | 6.21 | 6.04 | 7,100 |
| Oct 20, 2023 | 6.59 | 6.70 | 6.49 | 6.54 | 6.36 | 1,100 |
| Oct 19, 2023 | 6.50 | 6.59 | 6.40 | 6.59 | 6.40 | 8,100 |
| Oct 18, 2023 | 6.29 | 6.46 | 6.29 | 6.46 | 6.28 | 1,100 |
| Oct 17, 2023 | 6.55 | 6.65 | 6.06 | 6.32 | 6.14 | 4,500 |
| Oct 16, 2023 | 6.69 | 6.69 | 6.20 | 6.51 | 6.33 | 22,600 |
| Oct 13, 2023 | 6.67 | 6.75 | 6.60 | 6.60 | 6.41 | 4,200 |
| Oct 12, 2023 | 6.85 | 6.96 | 6.60 | 6.73 | 6.54 | 5,600 |
| Oct 11, 2023 | 6.90 | 6.99 | 6.75 | 6.75 | 6.56 | 4,400 |
| Oct 10, 2023 | 6.97 | 7.07 | 6.94 | 7.03 | 6.83 | 3,400 |
| Oct 9, 2023 | 6.75 | 6.95 | 6.75 | 6.95 | 6.75 | 3,800 |
| Oct 6, 2023 | 7.11 | 7.40 | 6.58 | 6.89 | 6.70 | 9,000 |
| Oct 5, 2023 | 7.27 | 7.37 | 7.20 | 7.20 | 7.00 | 4,200 |
| Oct 4, 2023 | 7.29 | 7.31 | 7.20 | 7.31 | 7.10 | 7,500 |
| Oct 3, 2023 | 7.31 | 7.39 | 7.15 | 7.21 | 7.01 | 35,300 |
| Oct 2, 2023 | 7.42 | 7.51 | 7.31 | 7.31 | 7.10 | 16,300 |
| Sep 29, 2023 | 7.45 | 7.64 | 7.35 | 7.53 | 7.32 | 1,700 |
| Sep 28, 2023 | 7.38 | 7.52 | 7.35 | 7.45 | 7.24 | 5,300 |
| Sep 27, 2023 | 7.50 | 7.58 | 7.31 | 7.35 | 7.14 | 1,800 |
| Sep 26, 2023 | 7.55 | 7.55 | 7.38 | 7.45 | 7.24 | 3,600 |
| Sep 25, 2023 | 7.52 | 7.75 | 7.46 | 7.50 | 7.29 | 3,500 |
| Sep 22, 2023 | 7.74 | 7.74 | 7.53 | 7.53 | 7.32 | 500 |
| Sep 21, 2023 | 7.63 | 7.73 | 7.32 | 7.65 | 7.43 | 13,800 |
| Sep 20, 2023 | 7.80 | 7.90 | 7.64 | 7.77 | 7.55 | 8,700 |
| Sep 19, 2023 | 7.58 | 7.84 | 7.55 | 7.67 | 7.45 | 6,200 |
| Sep 18, 2023 | 7.60 | 7.88 | 7.46 | 7.85 | 7.63 | 16,000 |
| Sep 15, 2023 | 7.64 | 7.64 | 7.33 | 7.62 | 7.41 | 7,500 |
| Sep 14, 2023 | 7.58 | 7.62 | 7.56 | 7.62 | 7.41 | 2,000 |
| Sep 13, 2023 | 7.56 | 7.58 | 7.55 | 7.58 | 7.37 | 1,300 |
| Sep 12, 2023 | 7.54 | 7.62 | 7.54 | 7.62 | 7.41 | 2,100 |
| Sep 11, 2023 | 7.77 | 7.77 | 7.55 | 7.61 | 7.40 | 7,400 |
| Sep 8, 2023 | 7.64 | 7.76 | 7.50 | 7.76 | 7.54 | 3,700 |
| Sep 7, 2023 | 7.79 | 7.79 | 7.50 | 7.50 | 7.29 | 4,400 |
| Sep 6, 2023 | 7.55 | 7.57 | 7.55 | 7.57 | 7.36 | 800 |
| Sep 5, 2023 | 8.05 | 8.05 | 7.86 | 7.99 | 7.77 | 6,700 |
| Sep 1, 2023 | 7.66 | 8.18 | 7.56 | 8.00 | 7.78 | 19,600 |
| Aug 31, 2023 | 7.69 | 7.69 | 7.61 | 7.61 | 7.40 | 1,600 |
| Aug 30, 2023 | 7.60 | 7.77 | 7.60 | 7.60 | 7.39 | 2,700 |
| Aug 29, 2023 | 7.50 | 7.59 | 7.41 | 7.59 | 7.38 | 9,400 |
| Aug 28, 2023 | 7.41 | 7.63 | 7.32 | 7.52 | 7.31 | 5,100 |
| Aug 25, 2023 | 7.60 | 7.65 | 7.45 | 7.50 | 7.29 | 5,600 |
| Aug 24, 2023 | 7.55 | 7.55 | 7.54 | 7.54 | 7.33 | 2,100 |
| Aug 23, 2023 | 7.54 | 7.62 | 7.54 | 7.60 | 7.39 | 1,100 |
| Aug 22, 2023 | 7.55 | 7.55 | 7.54 | 7.54 | 7.33 | 1,400 |
| Aug 21, 2023 | 7.78 | 7.79 | 7.43 | 7.54 | 7.33 | 3,500 |
| Aug 18, 2023 | 7.61 | 7.72 | 7.52 | 7.55 | 7.34 | 3,400 |
| Aug 17, 2023 | 7.65 | 7.65 | 7.57 | 7.57 | 7.36 | 800 |
| Aug 16, 2023 | 7.68 | 7.68 | 7.50 | 7.50 | 7.29 | 1,700 |
| Aug 15, 2023 | 7.65 | 7.67 | 7.51 | 7.57 | 7.36 | 4,300 |
| Aug 14, 2023 | 7.54 | 7.70 | 7.50 | 7.70 | 7.48 | 4,100 |
| Aug 11, 2023 | 7.75 | 7.89 | 7.67 | 7.67 | 7.45 | 3,600 |
| Aug 10, 2023 | 7.86 | 8.11 | 7.73 | 7.73 | 7.51 | 2,400 |
| Aug 9, 2023 | 7.87 | 8.27 | 7.83 | 7.84 | 7.62 | 6,600 |
| Aug 8, 2023 | 7.95 | 8.08 | 7.95 | 8.08 | 7.85 | 1,700 |
| Aug 7, 2023 | 7.91 | 8.18 | 7.89 | 7.98 | 7.76 | 5,200 |
| Aug 4, 2023 | 8.00 | 8.24 | 8.00 | 8.00 | 7.78 | 14,400 |
| Aug 3, 2023 | 7.99 | 8.00 | 7.83 | 7.88 | 7.66 | 4,800 |
| Aug 2, 2023 | 8.07 | 8.07 | 7.75 | 7.95 | 7.73 | 4,600 |
| Aug 1, 2023 | 8.23 | 8.30 | 8.04 | 8.05 | 7.82 | 5,700 |
| Jul 31, 2023 | 8.17 | 8.36 | 8.17 | 8.20 | 7.97 | 5,400 |
| Jul 28, 2023 | 8.20 | 8.49 | 8.00 | 8.11 | 7.88 | 7,100 |
| Jul 27, 2023 | 8.09 | 8.30 | 8.09 | 8.28 | 8.05 | 5,700 |
| Jul 26, 2023 | 7.98 | 8.31 | 7.96 | 8.05 | 7.82 | 3,000 |
| Jul 25, 2023 | 0.10 Dividend | |||||
| Jul 25, 2023 | 8.31 | 8.50 | 8.08 | 8.08 | 7.85 | 10,800 |
| Jul 24, 2023 | 8.21 | 8.78 | 8.21 | 8.53 | 8.19 | 26,800 |
| Jul 21, 2023 | 8.19 | 8.31 | 8.00 | 8.14 | 7.82 | 11,200 |
| Jul 20, 2023 | 7.61 | 8.11 | 7.61 | 8.05 | 7.73 | 13,000 |
| Jul 19, 2023 | 7.42 | 7.77 | 7.42 | 7.67 | 7.37 | 13,200 |
| Jul 18, 2023 | 7.35 | 7.44 | 7.26 | 7.38 | 7.09 | 10,900 |
| Jul 17, 2023 | 7.42 | 7.64 | 7.24 | 7.30 | 7.01 | 24,800 |
| Jul 14, 2023 | 8.25 | 8.30 | 7.41 | 7.54 | 7.24 | 48,200 |
| Jul 13, 2023 | 8.39 | 8.39 | 8.15 | 8.24 | 7.91 | 2,600 |
| Jul 12, 2023 | 8.26 | 8.26 | 8.08 | 8.08 | 7.76 | 11,100 |
| Jul 11, 2023 | 8.35 | 8.35 | 8.16 | 8.16 | 7.84 | 3,600 |
| Jul 10, 2023 | 8.32 | 8.53 | 8.28 | 8.32 | 7.99 | 6,000 |
| Jul 7, 2023 | 8.26 | 8.33 | 8.25 | 8.25 | 7.92 | 4,400 |
| Jul 6, 2023 | 8.24 | 8.33 | 8.23 | 8.23 | 7.90 | 1,600 |
| Jul 5, 2023 | 8.29 | 8.34 | 8.15 | 8.24 | 7.91 | 6,900 |
| Jul 3, 2023 | 8.51 | 8.51 | 8.18 | 8.33 | 8.00 | 5,500 |
| Jun 30, 2023 | 8.31 | 8.45 | 8.25 | 8.26 | 7.93 | 8,600 |
| Jun 29, 2023 | 8.33 | 8.34 | 8.15 | 8.15 | 7.83 | 2,100 |
| Jun 28, 2023 | 8.35 | 8.43 | 8.19 | 8.31 | 7.98 | 5,900 |
| Jun 27, 2023 | 8.60 | 8.60 | 8.36 | 8.36 | 8.03 | 2,800 |
| Jun 26, 2023 | 8.40 | 8.54 | 8.31 | 8.54 | 8.20 | 3,900 |
| Jun 23, 2023 | 8.55 | 8.66 | 8.43 | 8.45 | 8.12 | 6,100 |
| Jun 22, 2023 | 8.54 | 8.65 | 8.49 | 8.55 | 8.21 | 5,300 |
| Jun 21, 2023 | 8.44 | 8.73 | 8.44 | 8.48 | 8.14 | 4,200 |
| Jun 20, 2023 | 8.29 | 8.84 | 8.29 | 8.33 | 8.00 | 27,900 |
| Jun 16, 2023 | 8.74 | 8.80 | 8.62 | 8.62 | 8.28 | 13,200 |
| Jun 15, 2023 | 8.90 | 8.90 | 8.66 | 8.74 | 8.39 | 8,400 |
| Jun 14, 2023 | 9.05 | 9.35 | 8.61 | 8.70 | 8.36 | 23,700 |
| Jun 13, 2023 | 9.45 | 9.45 | 9.05 | 9.06 | 8.70 | 12,900 |
| Jun 12, 2023 | 9.10 | 9.35 | 9.10 | 9.23 | 8.87 | 2,800 |
| Jun 9, 2023 | 9.27 | 9.27 | 9.01 | 9.03 | 8.67 | 4,100 |
| Jun 8, 2023 | 8.96 | 9.45 | 8.96 | 9.04 | 8.68 | 10,600 |
| Jun 7, 2023 | 8.77 | 9.05 | 8.77 | 8.91 | 8.56 | 9,900 |
| Jun 6, 2023 | 8.71 | 8.86 | 8.69 | 8.80 | 8.45 | 4,200 |
| Jun 5, 2023 | 8.43 | 8.74 | 8.43 | 8.67 | 8.33 | 8,400 |
| Jun 2, 2023 | 8.60 | 8.74 | 8.42 | 8.42 | 8.09 | 13,700 |
| Jun 1, 2023 | 8.58 | 8.70 | 8.51 | 8.55 | 8.21 | 4,900 |
| May 31, 2023 | 8.83 | 8.83 | 8.50 | 8.66 | 8.32 | 10,800 |
| May 30, 2023 | 8.90 | 8.90 | 8.80 | 8.80 | 8.45 | 4,700 |
| May 26, 2023 | 8.98 | 9.00 | 8.83 | 8.90 | 8.55 | 8,700 |
| May 25, 2023 | 8.87 | 8.88 | 8.81 | 8.85 | 8.50 | 5,700 |
| May 24, 2023 | 8.83 | 9.08 | 8.83 | 8.98 | 8.63 | 7,700 |
| May 23, 2023 | 8.89 | 9.25 | 8.81 | 8.86 | 8.51 | 9,500 |
| May 22, 2023 | 9.15 | 9.23 | 8.80 | 8.80 | 8.45 | 14,700 |
| May 19, 2023 | 9.16 | 9.54 | 9.08 | 9.08 | 8.72 | 4,500 |
| May 18, 2023 | 9.14 | 9.32 | 9.14 | 9.32 | 8.95 | 1,900 |
| May 17, 2023 | 9.25 | 9.37 | 9.14 | 9.26 | 8.89 | 1,000 |
| May 16, 2023 | 9.53 | 9.58 | 9.27 | 9.38 | 9.01 | 7,500 |
| May 15, 2023 | 9.28 | 9.70 | 9.28 | 9.70 | 9.32 | 4,400 |
| May 12, 2023 | 9.48 | 9.50 | 9.28 | 9.50 | 9.12 | 4,400 |
| May 11, 2023 | 9.53 | 9.74 | 9.27 | 9.28 | 8.91 | 8,400 |
| May 10, 2023 | 10.13 | 10.23 | 9.54 | 9.54 | 9.16 | 2,300 |
| May 9, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 9.73 | 800 |
| May 8, 2023 | 10.21 | 10.21 | 9.75 | 10.11 | 9.71 | 2,800 |
| May 5, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.33 | 1,000 |
| May 4, 2023 | 9.78 | 10.23 | 9.53 | 9.76 | 9.37 | 2,200 |
| May 3, 2023 | 9.84 | 10.00 | 9.70 | 9.70 | 9.32 | 3,300 |
| May 2, 2023 | 9.84 | 9.84 | 9.70 | 9.76 | 9.37 | 2,700 |
| May 1, 2023 | 9.75 | 9.89 | 9.75 | 9.80 | 9.41 | 2,900 |
| Apr 28, 2023 | 9.70 | 9.82 | 9.51 | 9.63 | 9.25 | 15,100 |
| Apr 27, 2023 | 9.90 | 10.00 | 9.61 | 9.75 | 9.36 | 10,900 |
| Apr 26, 2023 | 10.15 | 10.17 | 10.00 | 10.00 | 9.60 | 5,000 |
| Apr 25, 2023 | 10.13 | 10.15 | 10.00 | 10.02 | 9.62 | 2,700 |
| Apr 24, 2023 | 9.98 | 10.25 | 9.98 | 10.03 | 9.63 | 7,500 |
| Apr 21, 2023 | 9.93 | 9.93 | 9.81 | 9.81 | 9.42 | 1,500 |
| Apr 20, 2023 | 9.71 | 9.79 | 9.08 | 9.68 | 9.30 | 8,000 |
Related Tickers
EWCZ European Wax Center, Inc.
11.58
+2.48%
IPAR Inter Parfums, Inc.
127.88
+3.20%
HENOY Henkel AG & Co. KGaA
19.15
+0.46%
ESSITY-B.ST Essity AB (publ)
254.50
+0.51%
ITP.PA Interparfums SA
48.45
+0.73%
HELE Helen of Troy Limited
100.00
+1.64%
BRSH Bruush Oral Care Inc.
0.0525
+5.42%
CHD Church & Dwight Co., Inc.
104.35
+1.11%
SKIN The Beauty Health Company
3.2700
-4.66%
NWL Newell Brands Inc.
6.88
-0.43%