The Beauty Health CompanySKINNASDAQ

|||

Switch Symbol:

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/3/2026	$1.49	$1.51	$1.39	$1.41	740,340
2/2/2026	$1.50	$1.55	$1.49	$1.50	742,214
1/30/2026	$1.50	$1.52	$1.49	$1.50	492,300
1/29/2026	$1.51	$1.53	$1.49	$1.51	470,800
1/28/2026	$1.52	$1.56	$1.49	$1.51	507,836
1/27/2026	$1.50	$1.54	$1.50	$1.52	283,630
1/26/2026	$1.53	$1.55	$1.51	$1.52	206,403
1/23/2026	$1.56	$1.58	$1.50	$1.53	229,100
1/22/2026	$1.53	$1.58	$1.53	$1.56	470,800
1/21/2026	$1.44	$1.55	$1.44	$1.54	443,123
1/20/2026	$1.48	$1.52	$1.44	$1.44	496,800
1/16/2026	$1.56	$1.57	$1.49	$1.50	328,645
1/15/2026	$1.56	$1.65	$1.55	$1.56	687,200
1/14/2026	$1.52	$1.57	$1.50	$1.54	219,045
1/13/2026	$1.53	$1.56	$1.50	$1.53	231,000
1/12/2026	$1.46	$1.52	$1.45	$1.51	212,427
1/9/2026	$1.57	$1.59	$1.45	$1.46	299,000
1/8/2026	$1.43	$1.59	$1.41	$1.56	416,600
1/7/2026	$1.48	$1.48	$1.42	$1.44	282,037
1/6/2026	$1.42	$1.48	$1.42	$1.47	484,368
1/5/2026	$1.41	$1.43	$1.39	$1.41	297,306
1/2/2026	$1.40	$1.42	$1.37	$1.40	253,600
12/31/2025	$1.43	$1.43	$1.36	$1.39	597,843
12/30/2025	$1.44	$1.45	$1.41	$1.43	301,412
12/29/2025	$1.44	$1.48	$1.42	$1.44	422,665
12/26/2025	$1.44	$1.49	$1.44	$1.46	235,235
12/24/2025	$1.45	$1.48	$1.43	$1.45	162,611
12/23/2025	$1.50	$1.51	$1.44	$1.46	241,500
12/22/2025	$1.54	$1.56	$1.50	$1.51	331,500
12/19/2025	$1.53	$1.56	$1.52	$1.53	596,128
12/18/2025	$1.52	$1.56	$1.51	$1.53	538,301
12/17/2025	$1.39	$1.55	$1.38	$1.50	833,335
12/16/2025	$1.39	$1.43	$1.36	$1.41	469,400
12/15/2025	$1.42	$1.43	$1.33	$1.38	605,548
12/12/2025	$1.48	$1.48	$1.40	$1.40	465,437
12/11/2025	$1.44	$1.57	$1.44	$1.46	962,414
12/10/2025	$1.52	$1.52	$1.42	$1.43	1.44M
12/9/2025	$1.45	$1.59	$1.45	$1.52	671,750
12/8/2025	$1.48	$1.48	$1.37	$1.47	910,300
12/5/2025	$1.58	$1.65	$1.46	$1.46	916,289
12/4/2025	$1.58	$1.60	$1.52	$1.58	2.18M
12/3/2025	$1.46	$1.60	$1.43	$1.59	706,217
12/2/2025	$1.50	$1.50	$1.37	$1.45	594,509
12/1/2025	$1.43	$1.50	$1.36	$1.49	572,242
11/28/2025	$1.45	$1.50	$1.41	$1.48	283,500
11/26/2025	$1.37	$1.49	$1.36	$1.45	884,100
11/25/2025	$1.32	$1.38	$1.31	$1.38	420,100
11/24/2025	$1.32	$1.33	$1.28	$1.32	456,700
11/21/2025	$1.24	$1.35	$1.24	$1.32	1.23M
11/20/2025	$1.33	$1.33	$1.24	$1.26	802,800
11/19/2025	$1.30	$1.34	$1.28	$1.29	253,621
11/18/2025	$1.28	$1.33	$1.25	$1.31	354,148
11/17/2025	$1.28	$1.30	$1.24	$1.27	928,500
11/14/2025	$1.28	$1.31	$1.26	$1.28	710,065
11/13/2025	$1.32	$1.38	$1.29	$1.30	968,023
11/12/2025	$1.34	$1.38	$1.29	$1.33	618,139
11/11/2025	$1.35	$1.40	$1.29	$1.31	1.06M
11/10/2025	$1.41	$1.43	$1.29	$1.38	1.62M
11/7/2025	$1.37	$1.74	$1.33	$1.40	4.84M
11/6/2025	$1.46	$1.46	$1.25	$1.29	1.85M
11/5/2025	$1.39	$1.49	$1.37	$1.47	471,200

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance