The Beauty Health Company - SKIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	1.32	1.3	1.3	1.38	1.28	1.97M
October 22, 2025	1.39	1.33	1.33	1.43	1.31	1.17M
October 21, 2025	1.41	1.34	1.34	1.41	1.33	794,148
October 20, 2025	1.43	1.39	1.39	1.5	1.38	930,596
October 17, 2025	1.45	1.43	1.43	1.52	1.41	1.11M
October 16, 2025	1.5	1.44	1.46	1.57	1.43	882,673
October 15, 2025	1.56	1.49	1.49	1.59	1.48	1.03M
October 14, 2025	1.49	1.56	1.56	1.58	1.46	876,300
October 13, 2025	1.48	1.52	1.52	1.54	1.45	789,100
October 10, 2025	1.6	1.44	1.44	1.63	1.43	1.44M
October 09, 2025	1.7	1.56	1.56	1.73	1.55	1.17M
October 08, 2025	1.66	1.7	1.7	1.76	1.65	839,396
October 07, 2025	1.7	1.65	1.65	1.72	1.65	445,900
October 06, 2025	1.72	1.67	1.67	1.76	1.66	682,100
October 03, 2025	1.7	1.68	1.68	1.76	1.67	453,672
October 02, 2025	1.76	1.7	1.7	1.81	1.69	768,000
October 01, 2025	1.94	1.78	1.78	1.98	1.76	1.19M
September 30, 2025	1.99	1.99	1.99	2	1.91	607,849
September 29, 2025	2.01	2	2	2.03	1.93	353,600
September 26, 2025	1.94	1.97	1.97	2.03	1.91	510,214
September 25, 2025	2.05	1.94	1.94	2.07	1.93	679,834
September 24, 2025	2.2	2.05	2.05	2.2	2.05	370,729
September 23, 2025	2.29	2.18	2.18	2.29	2.14	584,900
September 22, 2025	2.27	2.28	2.28	2.33	2.23	649,674
September 19, 2025	2.4	2.28	2.28	2.56	2.27	1.92M
September 18, 2025	2.43	2.37	2.37	2.48	2.35	2.04M
September 17, 2025	2.42	2.39	2.39	2.51	2.33	910,900
September 16, 2025	2.65	2.42	2.42	2.69	2.41	945,837
September 15, 2025	2.56	2.63	2.63	2.64	2.47	2.02M
September 12, 2025	2.46	2.53	2.53	2.56	2.41	1.63M
September 11, 2025	2.32	2.47	2.47	2.51	2.29	1.33M
September 10, 2025	2.46	2.3	2.3	2.46	2.22	1.34M
September 09, 2025	2.27	2.44	2.44	2.51	2.27	1.98M
September 08, 2025	2.05	2.33	2.33	2.37	2.03	1.53M
September 05, 2025	2	2.05	2.05	2.08	1.96	1.11M
September 04, 2025	2.02	2.01	2.01	2.03	1.94	735,531
September 03, 2025	1.98	2	2	2.04	1.97	512,000
September 02, 2025	2.02	2	2	2.06	1.95	863,000
August 29, 2025	2.07	2.08	2.08	2.09	1.98	516,700
August 28, 2025	2.08	2.04	2.04	2.09	2.02	500,916
August 27, 2025	2.02	2.05	2.05	2.1	2.02	719,000
August 26, 2025	2.11	2.03	2.03	2.11	2	629,925
August 25, 2025	2.2	2.1	2.1	2.21	2.09	482,221
August 22, 2025	2.08	2.21	2.21	2.25	2.07	1.02M
August 21, 2025	2.09	2.07	2.07	2.12	2.03	321,100
August 20, 2025	2.15	2.12	2.12	2.19	2.12	443,627
August 19, 2025	2.2	2.16	2.16	2.22	2.1	492,600
August 18, 2025	2.18	2.19	2.19	2.26	2.13	609,131
August 15, 2025	2.19	2.18	2.18	2.21	2.07	1.1M
August 14, 2025	2.32	2.17	2.17	2.38	2.16	1.63M
August 13, 2025	2.37	2.38	2.38	2.56	2.3	2.28M
August 12, 2025	2.21	2.32	2.32	2.34	2.17	1.7M
August 11, 2025	1.93	2.21	2.21	2.37	1.91	3.58M
August 08, 2025	2.02	1.89	1.89	2.35	1.77	7.72M
August 07, 2025	1.63	1.59	1.59	1.67	1.58	2.37M
August 06, 2025	1.64	1.59	1.59	1.67	1.53	1.64M
August 05, 2025	1.62	1.65	1.65	1.65	1.59	265,000
August 04, 2025	1.56	1.6	1.6	1.63	1.54	330,500
August 01, 2025	1.52	1.53	1.53	1.56	1.46	540,400
July 31, 2025	1.59	1.54	1.54	1.61	1.53	559,612

The Beauty Health Company (SKIN) NASDAQ