Other OTC - Delayed Quote • USD
KOSÉ Corporation (KSRYY)
At close: April 26 at 3:45 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 26, 2024 | 10.13 | 10.13 | 10.08 | 10.10 | 10.10 | 3,700 |
Apr 25, 2024 | 10.25 | 10.30 | 10.24 | 10.30 | 10.30 | 4,800 |
Apr 24, 2024 | 10.20 | 10.21 | 10.18 | 10.18 | 10.18 | 5,800 |
Apr 23, 2024 | 10.24 | 10.26 | 10.22 | 10.24 | 10.24 | 33,200 |
Apr 22, 2024 | 10.28 | 10.30 | 10.25 | 10.25 | 10.25 | 3,700 |
Apr 19, 2024 | 9.90 | 9.94 | 9.90 | 9.92 | 9.92 | 22,600 |
Apr 18, 2024 | 9.77 | 9.98 | 9.75 | 9.98 | 9.98 | 89,600 |
Apr 17, 2024 | 9.65 | 9.67 | 9.61 | 9.62 | 9.62 | 34,900 |
Apr 16, 2024 | 9.70 | 9.70 | 9.64 | 9.67 | 9.67 | 111,500 |
Apr 15, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 17,000 |
Apr 12, 2024 | 9.72 | 9.78 | 9.70 | 9.70 | 9.70 | 10,700 |
Apr 11, 2024 | 9.78 | 9.85 | 9.70 | 9.81 | 9.81 | 35,100 |
Apr 10, 2024 | 9.70 | 9.92 | 9.70 | 9.88 | 9.88 | 19,800 |
Apr 9, 2024 | 10.00 | 10.19 | 9.95 | 10.06 | 10.06 | 69,600 |
Apr 8, 2024 | 10.20 | 10.22 | 10.17 | 10.18 | 10.18 | 46,500 |
Apr 5, 2024 | 10.16 | 10.24 | 10.16 | 10.16 | 10.16 | 23,200 |
Apr 4, 2024 | 10.08 | 10.21 | 9.96 | 10.10 | 10.10 | 52,000 |
Apr 3, 2024 | 10.26 | 10.26 | 9.95 | 10.08 | 10.08 | 31,700 |
Apr 2, 2024 | 10.38 | 10.68 | 10.38 | 10.40 | 10.40 | 33,500 |
Apr 1, 2024 | 10.84 | 10.97 | 10.70 | 10.77 | 10.77 | 74,400 |
Mar 28, 2024 | 10.66 | 10.81 | 10.65 | 10.67 | 10.67 | 7,400 |
Mar 27, 2024 | 10.69 | 10.75 | 10.68 | 10.75 | 10.75 | 50,300 |
Mar 26, 2024 | 10.20 | 10.26 | 10.19 | 10.22 | 10.22 | 139,900 |
Mar 25, 2024 | 9.97 | 10.01 | 9.95 | 9.95 | 9.95 | 86,300 |
Mar 22, 2024 | 10.07 | 10.36 | 10.07 | 10.30 | 10.30 | 337,000 |
Mar 21, 2024 | 10.21 | 10.54 | 10.21 | 10.48 | 10.48 | 97,600 |
Mar 20, 2024 | 10.26 | 10.55 | 10.23 | 10.54 | 10.54 | 41,400 |
Mar 19, 2024 | 10.42 | 10.51 | 10.42 | 10.43 | 10.43 | 73,600 |
Mar 18, 2024 | 10.17 | 10.74 | 10.17 | 10.47 | 10.47 | 40,900 |
Mar 15, 2024 | 10.40 | 10.44 | 10.20 | 10.44 | 10.44 | 45,000 |
Mar 14, 2024 | 10.45 | 10.55 | 10.34 | 10.35 | 10.35 | 62,900 |
Mar 13, 2024 | 10.33 | 10.58 | 10.23 | 10.50 | 10.50 | 41,400 |
Mar 12, 2024 | 10.43 | 10.67 | 10.43 | 10.60 | 10.60 | 87,000 |
Mar 11, 2024 | 10.10 | 10.19 | 10.10 | 10.11 | 10.11 | 44,700 |
Mar 8, 2024 | 9.81 | 10.14 | 9.78 | 9.84 | 9.84 | 8,600 |
Mar 7, 2024 | 10.11 | 10.41 | 10.08 | 10.37 | 10.37 | 29,100 |
Mar 6, 2024 | 10.19 | 10.54 | 10.19 | 10.38 | 10.38 | 37,400 |
Mar 5, 2024 | 10.15 | 10.51 | 10.15 | 10.39 | 10.39 | 44,800 |
Mar 4, 2024 | 10.49 | 10.49 | 10.36 | 10.42 | 10.42 | 43,500 |
Mar 1, 2024 | 10.67 | 10.99 | 10.67 | 10.68 | 10.68 | 111,800 |
Feb 29, 2024 | 10.99 | 11.27 | 10.85 | 11.10 | 11.10 | 210,800 |
Feb 28, 2024 | 10.76 | 11.15 | 10.76 | 11.10 | 11.10 | 52,600 |
Feb 27, 2024 | 10.89 | 11.02 | 10.62 | 10.91 | 10.91 | 56,500 |
Feb 26, 2024 | 11.13 | 11.60 | 11.13 | 11.18 | 11.18 | 36,600 |
Feb 23, 2024 | 11.23 | 11.35 | 11.23 | 11.27 | 11.27 | 43,100 |
Feb 22, 2024 | 11.13 | 11.27 | 11.13 | 11.26 | 11.26 | 209,000 |
Feb 21, 2024 | 11.17 | 11.30 | 11.13 | 11.16 | 11.16 | 178,700 |
Feb 20, 2024 | 11.49 | 11.52 | 11.12 | 11.40 | 11.40 | 46,600 |
Feb 16, 2024 | 10.88 | 10.89 | 10.82 | 10.85 | 10.85 | 14,500 |
Feb 15, 2024 | 10.86 | 11.00 | 10.68 | 10.75 | 10.75 | 80,800 |
Feb 14, 2024 | 12.00 | 12.00 | 11.61 | 11.68 | 11.68 | 103,500 |
Feb 13, 2024 | 12.62 | 12.72 | 12.45 | 12.68 | 12.68 | 65,500 |
Feb 12, 2024 | 13.05 | 13.05 | 12.81 | 12.84 | 12.84 | 27,700 |
Feb 9, 2024 | 12.76 | 12.82 | 12.66 | 12.81 | 12.81 | 40,600 |
Feb 8, 2024 | 12.06 | 12.33 | 11.69 | 11.78 | 11.78 | 77,500 |
Feb 7, 2024 | 12.55 | 12.65 | 12.55 | 12.57 | 12.57 | 47,800 |
Feb 6, 2024 | 12.80 | 12.84 | 12.75 | 12.76 | 12.76 | 91,100 |
Feb 5, 2024 | 12.64 | 12.85 | 12.58 | 12.77 | 12.77 | 104,000 |
Feb 2, 2024 | 12.72 | 12.81 | 12.69 | 12.79 | 12.79 | 15,200 |
Feb 1, 2024 | 13.05 | 13.10 | 12.99 | 13.06 | 13.06 | 20,700 |
Jan 31, 2024 | 13.11 | 13.19 | 13.02 | 13.15 | 13.15 | 15,700 |
Jan 30, 2024 | 13.27 | 13.27 | 13.02 | 13.09 | 13.09 | 44,100 |
Jan 29, 2024 | 13.03 | 13.19 | 13.00 | 13.19 | 13.19 | 61,800 |
Jan 26, 2024 | 12.96 | 12.96 | 12.83 | 12.84 | 12.84 | 11,600 |
Jan 25, 2024 | 12.92 | 13.13 | 12.88 | 13.04 | 13.04 | 66,400 |
Jan 24, 2024 | 12.79 | 12.79 | 12.70 | 12.71 | 12.71 | 55,600 |
Jan 23, 2024 | 12.72 | 12.72 | 12.62 | 12.68 | 12.68 | 109,700 |
Jan 22, 2024 | 12.75 | 12.80 | 12.69 | 12.72 | 12.72 | 55,500 |
Jan 19, 2024 | 12.60 | 12.70 | 12.59 | 12.66 | 12.66 | 69,000 |
Jan 18, 2024 | 13.14 | 13.25 | 13.08 | 13.13 | 13.13 | 121,500 |
Jan 17, 2024 | 13.61 | 13.66 | 13.59 | 13.64 | 13.64 | 54,800 |
Jan 16, 2024 | 14.14 | 14.14 | 14.00 | 14.00 | 14.00 | 88,900 |
Jan 12, 2024 | 14.41 | 14.43 | 14.28 | 14.28 | 14.28 | 43,400 |
Jan 11, 2024 | 14.10 | 14.21 | 14.07 | 14.18 | 14.18 | 16,900 |
Jan 10, 2024 | 14.29 | 14.29 | 14.22 | 14.25 | 14.25 | 13,000 |
Jan 9, 2024 | 14.40 | 14.40 | 14.28 | 14.33 | 14.33 | 32,100 |
Jan 8, 2024 | 14.70 | 14.70 | 14.23 | 14.63 | 14.63 | 8,600 |
Jan 5, 2024 | 14.14 | 14.28 | 14.13 | 14.18 | 14.18 | 20,800 |
Jan 4, 2024 | 14.68 | 14.76 | 14.64 | 14.64 | 14.64 | 18,300 |
Jan 3, 2024 | 14.79 | 14.79 | 14.62 | 14.73 | 14.73 | 14,300 |
Jan 2, 2024 | 14.89 | 14.94 | 14.79 | 14.84 | 14.84 | 15,600 |
Dec 29, 2023 | 15.04 | 15.04 | 14.91 | 14.92 | 14.92 | 9,000 |
Dec 28, 2023 | 14.87 | 15.04 | 14.87 | 14.89 | 14.89 | 15,200 |
Dec 27, 2023 | 14.77 | 14.82 | 14.49 | 14.79 | 14.79 | 14,300 |
Dec 26, 2023 | 14.48 | 14.52 | 13.89 | 14.36 | 14.36 | 45,400 |
Dec 22, 2023 | 14.92 | 15.01 | 14.83 | 14.85 | 14.85 | 21,000 |
Dec 21, 2023 | 15.04 | 15.04 | 14.92 | 14.96 | 14.96 | 16,900 |
Dec 20, 2023 | 14.59 | 15.03 | 14.27 | 14.27 | 14.27 | 10,800 |
Dec 19, 2023 | 14.54 | 14.67 | 14.54 | 14.66 | 14.66 | 65,200 |
Dec 18, 2023 | 14.66 | 14.70 | 14.64 | 14.64 | 14.64 | 30,300 |
Dec 15, 2023 | 14.94 | 14.96 | 14.86 | 14.86 | 14.86 | 53,100 |
Dec 14, 2023 | 15.02 | 15.05 | 14.97 | 15.02 | 15.02 | 49,800 |
Dec 13, 2023 | 14.44 | 14.78 | 14.44 | 14.78 | 14.78 | 42,600 |
Dec 12, 2023 | 14.55 | 14.67 | 14.55 | 14.66 | 14.66 | 51,400 |
Dec 11, 2023 | 14.56 | 14.59 | 14.50 | 14.55 | 14.55 | 44,400 |
Dec 8, 2023 | 14.31 | 14.72 | 14.26 | 14.35 | 14.35 | 26,100 |
Dec 7, 2023 | 14.23 | 14.37 | 14.19 | 14.29 | 14.29 | 30,200 |
Dec 6, 2023 | 14.62 | 14.62 | 14.51 | 14.54 | 14.54 | 53,600 |
Dec 5, 2023 | 14.75 | 15.20 | 14.75 | 14.79 | 14.79 | 79,200 |
Dec 4, 2023 | 14.68 | 14.84 | 14.35 | 14.49 | 14.49 | 52,100 |
Dec 1, 2023 | 13.95 | 14.24 | 13.80 | 14.24 | 14.24 | 8,300 |
Nov 30, 2023 | 14.17 | 14.36 | 14.08 | 14.13 | 14.13 | 38,900 |
Nov 29, 2023 | 14.87 | 14.87 | 14.65 | 14.70 | 14.70 | 20,700 |
Nov 28, 2023 | 14.57 | 14.77 | 14.37 | 14.65 | 14.65 | 55,400 |
Nov 27, 2023 | 14.67 | 14.73 | 14.67 | 14.69 | 14.69 | 42,400 |
Nov 24, 2023 | 14.60 | 14.67 | 14.60 | 14.63 | 14.63 | 5,800 |
Nov 22, 2023 | 14.68 | 14.68 | 14.55 | 14.63 | 14.63 | 25,600 |
Nov 21, 2023 | 14.42 | 14.42 | 14.32 | 14.34 | 14.34 | 108,900 |
Nov 20, 2023 | 14.12 | 14.25 | 14.11 | 14.21 | 14.21 | 23,300 |
Nov 17, 2023 | 14.54 | 14.54 | 14.03 | 14.07 | 14.07 | 17,800 |
Nov 16, 2023 | 13.87 | 13.87 | 13.63 | 13.75 | 13.75 | 15,500 |
Nov 15, 2023 | 13.68 | 14.54 | 13.68 | 14.02 | 14.02 | 27,700 |
Nov 14, 2023 | 14.16 | 14.20 | 14.03 | 14.18 | 14.18 | 83,900 |
Nov 13, 2023 | 13.64 | 14.70 | 13.64 | 14.70 | 14.70 | 236,300 |
Nov 10, 2023 | 13.60 | 13.62 | 13.42 | 13.59 | 13.59 | 57,000 |
Nov 9, 2023 | 14.15 | 14.39 | 13.88 | 13.89 | 13.89 | 28,400 |
Nov 8, 2023 | 13.89 | 13.90 | 13.45 | 13.86 | 13.86 | 139,400 |
Nov 7, 2023 | 13.70 | 13.73 | 13.47 | 13.73 | 13.73 | 76,900 |
Nov 6, 2023 | 14.13 | 14.13 | 13.93 | 13.98 | 13.98 | 45,600 |
Nov 3, 2023 | 13.63 | 13.85 | 13.63 | 13.80 | 13.80 | 46,200 |
Nov 2, 2023 | 13.45 | 13.54 | 13.41 | 13.54 | 13.54 | 84,500 |
Nov 1, 2023 | 13.06 | 13.25 | 12.87 | 12.90 | 12.90 | 93,300 |
Oct 31, 2023 | 13.63 | 13.63 | 13.20 | 13.38 | 13.38 | 319,900 |
Oct 30, 2023 | 12.79 | 13.24 | 12.79 | 13.21 | 13.21 | 79,200 |
Oct 27, 2023 | 13.11 | 13.53 | 13.11 | 13.30 | 13.30 | 15,900 |
Oct 26, 2023 | 13.67 | 13.73 | 13.54 | 13.63 | 13.63 | 46,500 |
Oct 25, 2023 | 14.12 | 14.36 | 13.84 | 13.84 | 13.84 | 39,200 |
Oct 24, 2023 | 13.82 | 13.82 | 13.28 | 13.68 | 13.68 | 192,600 |
Oct 23, 2023 | 13.42 | 13.51 | 13.40 | 13.51 | 13.51 | 23,800 |
Oct 20, 2023 | 13.24 | 13.58 | 12.89 | 13.28 | 13.28 | 23,400 |
Oct 19, 2023 | 13.83 | 13.83 | 13.30 | 13.56 | 13.56 | 39,600 |
Oct 18, 2023 | 13.34 | 13.80 | 13.34 | 13.37 | 13.37 | 37,200 |
Oct 17, 2023 | 13.45 | 13.94 | 13.41 | 13.62 | 13.62 | 112,300 |
Oct 16, 2023 | 13.56 | 13.63 | 13.45 | 13.51 | 13.51 | 53,100 |
Oct 13, 2023 | 13.61 | 13.72 | 13.49 | 13.65 | 13.65 | 15,100 |
Oct 12, 2023 | 13.88 | 14.15 | 13.60 | 13.94 | 13.94 | 32,000 |
Oct 11, 2023 | 14.20 | 14.59 | 14.20 | 14.26 | 14.26 | 15,800 |
Oct 10, 2023 | 14.47 | 14.85 | 14.34 | 14.45 | 14.45 | 120,000 |
Oct 9, 2023 | 14.84 | 15.08 | 14.60 | 14.76 | 14.76 | 57,800 |
Oct 6, 2023 | 14.61 | 14.96 | 14.39 | 14.63 | 14.63 | 36,900 |
Oct 5, 2023 | 15.40 | 15.40 | 14.64 | 14.96 | 14.96 | 34,700 |
Oct 4, 2023 | 14.90 | 14.90 | 14.77 | 14.88 | 14.88 | 34,800 |
Oct 3, 2023 | 14.25 | 14.38 | 14.25 | 14.29 | 14.29 | 36,200 |
Oct 2, 2023 | 14.93 | 14.93 | 14.62 | 14.74 | 14.74 | 43,800 |
Sep 29, 2023 | 14.54 | 14.55 | 14.44 | 14.55 | 14.55 | 4,600 |
Sep 28, 2023 | 14.60 | 14.64 | 14.50 | 14.59 | 14.59 | 26,900 |
Sep 27, 2023 | 14.86 | 14.87 | 14.72 | 14.81 | 14.81 | 40,600 |
Sep 26, 2023 | 14.78 | 14.83 | 14.70 | 14.72 | 14.72 | 65,500 |
Sep 25, 2023 | 15.14 | 15.27 | 14.84 | 15.06 | 15.06 | 34,700 |
Sep 22, 2023 | 15.00 | 15.00 | 14.71 | 14.84 | 14.84 | 33,000 |
Sep 21, 2023 | 15.06 | 15.10 | 15.06 | 15.07 | 15.07 | 17,600 |
Sep 20, 2023 | 15.52 | 15.79 | 15.52 | 15.67 | 15.67 | 31,800 |
Sep 19, 2023 | 15.99 | 16.16 | 15.99 | 16.11 | 16.11 | 74,100 |
Sep 18, 2023 | 15.79 | 16.41 | 15.79 | 15.95 | 15.95 | 35,900 |
Sep 15, 2023 | 16.29 | 16.29 | 15.90 | 15.94 | 15.94 | 40,200 |
Sep 14, 2023 | 16.65 | 16.65 | 15.66 | 16.39 | 16.39 | 7,600 |
Sep 13, 2023 | 16.14 | 16.15 | 15.67 | 16.13 | 16.13 | 12,100 |
Sep 12, 2023 | 16.14 | 16.14 | 15.96 | 16.11 | 16.11 | 96,100 |
Sep 11, 2023 | 16.05 | 16.07 | 15.95 | 16.03 | 16.03 | 108,600 |
Sep 8, 2023 | 16.08 | 16.15 | 15.90 | 15.91 | 15.91 | 63,600 |
Sep 7, 2023 | 16.63 | 16.63 | 16.03 | 16.22 | 16.22 | 54,400 |
Sep 6, 2023 | 16.00 | 16.01 | 15.88 | 15.93 | 15.93 | 169,400 |
Sep 5, 2023 | 16.40 | 16.40 | 16.07 | 16.10 | 16.10 | 164,400 |
Sep 1, 2023 | 16.53 | 17.11 | 16.43 | 16.45 | 16.45 | 70,300 |
Aug 31, 2023 | 16.30 | 16.60 | 16.30 | 16.56 | 16.56 | 36,900 |
Aug 30, 2023 | 16.23 | 16.23 | 16.16 | 16.21 | 16.21 | 5,800 |
Aug 29, 2023 | 15.99 | 16.30 | 15.99 | 16.30 | 16.30 | 65,200 |
Aug 28, 2023 | 15.15 | 15.66 | 15.15 | 15.66 | 15.66 | 35,600 |
Aug 25, 2023 | 16.24 | 16.37 | 16.11 | 16.28 | 16.28 | 17,700 |
Aug 24, 2023 | 16.93 | 16.93 | 16.35 | 16.43 | 16.43 | 51,500 |
Aug 23, 2023 | 16.81 | 16.92 | 16.75 | 16.92 | 16.92 | 39,100 |
Aug 22, 2023 | 16.42 | 16.64 | 16.40 | 16.46 | 16.46 | 114,100 |
Aug 21, 2023 | 16.69 | 16.71 | 16.61 | 16.71 | 16.71 | 82,200 |
Aug 18, 2023 | 16.73 | 16.95 | 16.73 | 16.91 | 16.91 | 41,200 |
Aug 17, 2023 | 17.42 | 17.42 | 17.22 | 17.26 | 17.26 | 36,700 |
Aug 16, 2023 | 17.61 | 17.67 | 17.49 | 17.57 | 17.57 | 59,600 |
Aug 15, 2023 | 17.05 | 17.69 | 17.05 | 17.61 | 17.61 | 38,500 |
Aug 14, 2023 | 17.78 | 18.00 | 17.78 | 17.99 | 17.99 | 24,800 |
Aug 11, 2023 | 17.66 | 17.73 | 17.65 | 17.70 | 17.70 | 9,100 |
Aug 10, 2023 | 18.31 | 18.31 | 17.70 | 17.70 | 17.70 | 13,100 |
Aug 9, 2023 | 19.08 | 19.19 | 18.97 | 19.08 | 19.08 | 50,100 |
Aug 8, 2023 | 19.36 | 19.47 | 19.30 | 19.47 | 19.47 | 38,500 |
Aug 7, 2023 | 19.54 | 19.59 | 19.53 | 19.56 | 19.56 | 18,300 |
Aug 4, 2023 | 18.87 | 18.99 | 18.83 | 18.91 | 18.91 | 23,700 |
Aug 3, 2023 | 17.92 | 18.62 | 17.92 | 18.62 | 18.62 | 35,400 |
Aug 2, 2023 | 18.66 | 18.66 | 18.51 | 18.51 | 18.51 | 9,700 |
Aug 1, 2023 | 19.04 | 19.04 | 18.88 | 18.90 | 18.90 | 6,900 |
Jul 31, 2023 | 19.66 | 19.66 | 19.57 | 19.60 | 19.60 | 7,600 |
Jul 28, 2023 | 20.38 | 20.38 | 19.69 | 19.76 | 19.76 | 7,400 |
Jul 27, 2023 | 19.69 | 19.82 | 19.63 | 19.75 | 19.75 | 4,500 |
Jul 26, 2023 | 19.46 | 19.60 | 19.40 | 19.55 | 19.55 | 9,000 |
Jul 25, 2023 | 19.04 | 19.14 | 19.04 | 19.12 | 19.12 | 16,000 |
Jul 24, 2023 | 19.22 | 19.28 | 19.22 | 19.28 | 19.28 | 10,500 |
Jul 21, 2023 | 19.28 | 19.28 | 19.21 | 19.21 | 19.21 | 4,500 |
Jul 20, 2023 | 19.22 | 19.27 | 19.15 | 19.25 | 19.25 | 28,900 |
Jul 19, 2023 | 19.60 | 19.62 | 19.52 | 19.56 | 19.56 | 4,200 |
Jul 18, 2023 | 19.62 | 19.74 | 19.55 | 19.65 | 19.65 | 17,100 |
Jul 17, 2023 | 19.38 | 19.64 | 19.38 | 19.64 | 19.64 | 10,800 |
Jul 14, 2023 | 19.58 | 19.63 | 19.56 | 19.60 | 19.60 | 6,600 |
Jul 13, 2023 | 19.88 | 19.98 | 19.88 | 19.96 | 19.96 | 3,800 |
Jul 12, 2023 | 19.50 | 19.67 | 19.50 | 19.54 | 19.54 | 7,200 |
Jul 11, 2023 | 19.46 | 19.46 | 19.38 | 19.45 | 19.45 | 9,700 |
Jul 10, 2023 | 19.03 | 19.17 | 19.03 | 19.17 | 19.17 | 15,000 |
Jul 7, 2023 | 19.03 | 19.23 | 18.97 | 19.13 | 19.13 | 15,500 |
Jul 6, 2023 | 18.98 | 19.03 | 18.91 | 18.99 | 18.99 | 25,000 |
Jul 5, 2023 | 19.21 | 19.24 | 19.17 | 19.17 | 19.17 | 9,500 |
Jul 3, 2023 | 19.14 | 19.22 | 19.14 | 19.19 | 19.19 | 4,600 |
Jun 30, 2023 | 19.17 | 19.24 | 19.15 | 19.24 | 19.24 | 7,700 |
Jun 29, 2023 | 19.89 | 19.99 | 19.89 | 19.99 | 19.99 | 10,900 |
Jun 28, 2023 | 20.15 | 20.22 | 20.15 | 20.18 | 20.18 | 3,600 |
Jun 27, 2023 | 19.93 | 20.02 | 19.92 | 20.02 | 20.02 | 16,400 |
Jun 26, 2023 | 20.29 | 20.32 | 20.27 | 20.32 | 20.32 | 2,600 |
Jun 23, 2023 | 19.60 | 19.62 | 19.52 | 19.53 | 19.53 | 4,700 |
Jun 22, 2023 | 19.86 | 19.88 | 19.73 | 19.78 | 19.78 | 6,700 |
Jun 21, 2023 | 20.40 | 20.54 | 20.40 | 20.54 | 20.54 | 5,700 |
Jun 20, 2023 | 20.28 | 20.41 | 20.10 | 20.20 | 20.20 | 7,300 |
Jun 16, 2023 | 20.74 | 20.74 | 20.57 | 20.57 | 20.57 | 8,300 |
Jun 15, 2023 | 19.93 | 20.10 | 19.93 | 20.03 | 20.03 | 5,900 |
Jun 14, 2023 | 20.47 | 20.50 | 20.33 | 20.41 | 20.41 | 2,000 |
Jun 13, 2023 | 20.66 | 20.70 | 20.55 | 20.55 | 20.55 | 7,400 |
Jun 12, 2023 | 20.78 | 20.86 | 20.72 | 20.80 | 20.80 | 5,200 |
Jun 9, 2023 | 20.79 | 20.88 | 20.75 | 20.75 | 20.75 | 8,700 |
Jun 8, 2023 | 20.57 | 20.75 | 20.57 | 20.71 | 20.71 | 6,300 |
Jun 7, 2023 | 21.08 | 21.08 | 20.29 | 20.29 | 20.29 | 6,300 |
Jun 6, 2023 | 20.50 | 20.59 | 20.47 | 20.59 | 20.59 | 25,300 |
Jun 5, 2023 | 20.66 | 20.66 | 20.55 | 20.58 | 20.58 | 8,200 |
Jun 2, 2023 | 20.72 | 20.72 | 20.60 | 20.67 | 20.67 | 8,600 |
Jun 1, 2023 | 20.32 | 20.50 | 20.32 | 20.50 | 20.50 | 3,600 |
May 31, 2023 | 19.93 | 20.03 | 19.82 | 19.98 | 19.98 | 14,200 |
May 30, 2023 | 20.00 | 20.04 | 19.95 | 19.96 | 19.96 | 10,900 |
May 26, 2023 | 20.55 | 20.77 | 20.46 | 20.49 | 20.49 | 6,900 |
May 25, 2023 | 20.03 | 20.19 | 20.03 | 20.19 | 20.19 | 3,700 |
May 24, 2023 | 20.49 | 20.49 | 20.38 | 20.42 | 20.42 | 3,600 |
May 23, 2023 | 22.12 | 22.14 | 22.06 | 22.06 | 22.06 | 6,600 |
May 22, 2023 | 22.24 | 22.33 | 22.24 | 22.32 | 22.32 | 2,100 |
May 19, 2023 | 21.99 | 22.07 | 21.99 | 22.00 | 22.00 | 2,400 |
May 18, 2023 | 22.04 | 22.04 | 21.96 | 21.96 | 21.96 | 3,200 |
May 17, 2023 | 22.36 | 22.47 | 22.36 | 22.47 | 22.47 | 2,700 |
May 16, 2023 | 22.76 | 22.76 | 22.37 | 22.53 | 22.53 | 10,700 |
May 15, 2023 | 22.65 | 23.06 | 22.65 | 22.79 | 22.79 | 2,600 |
May 12, 2023 | 22.11 | 22.44 | 22.11 | 22.44 | 22.44 | 4,500 |
May 11, 2023 | 23.26 | 23.48 | 23.20 | 23.42 | 23.42 | 8,000 |
May 10, 2023 | 22.72 | 22.77 | 22.65 | 22.69 | 22.69 | 4,900 |
May 9, 2023 | 23.41 | 23.41 | 23.00 | 23.12 | 23.12 | 2,900 |
May 8, 2023 | 22.96 | 22.99 | 22.87 | 22.99 | 22.99 | 6,300 |
May 5, 2023 | 23.76 | 23.92 | 23.76 | 23.85 | 23.85 | 9,300 |
May 4, 2023 | 23.52 | 23.54 | 23.52 | 23.54 | 23.54 | 3,300 |
May 3, 2023 | 23.54 | 23.67 | 23.38 | 23.57 | 23.57 | 20,000 |
May 2, 2023 | 23.42 | 23.52 | 23.36 | 23.52 | 23.52 | 4,600 |
May 1, 2023 | 23.75 | 23.75 | 23.67 | 23.73 | 23.73 | 2,100 |
Apr 28, 2023 | 23.27 | 23.27 | 23.16 | 23.26 | 23.26 | 2,100 |
Apr 27, 2023 | 23.57 | 23.75 | 23.57 | 23.75 | 23.75 | 1,800 |
Related Tickers
HENKY Henkel AG & Co. KGaA
17.72
-0.47%
SSDOY Shiseido Company, Limited
26.77
-1.14%
IPAR Inter Parfums, Inc.
119.56
+1.31%
NUS Nu Skin Enterprises, Inc.
12.31
+0.57%
YSG Yatsen Holding Limited
4.8400
+8.28%
CHD Church & Dwight Co., Inc.
106.32
-0.87%
NWL Newell Brands Inc.
7.79
+12.25%
COTY Coty Inc.
11.46
+0.35%
HELE Helen of Troy Limited
91.21
+0.40%
ULVR.L Unilever PLC
4,133.00
+1.25%