5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+58.25%
3 MONTH PERFORMANCE
+28.35%
6 MONTH PERFORMANCE
+10.14%
YEAR-TO-DATE PERFORMANCE
+2.52%
1 YEAR PERFORMANCE
-26.24%
The Beauty Health Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.59 | $1.63 (2.52%) | $1.70 | $1.56 | 1.19 M | $203.88 M |
| 05/29/2025 | $1.65 | $1.61 (-2.42%) | $1.75 | $1.58 | 551.03 K | $201.38 M |
| 05/28/2025 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.60 | 597.06 K | $206.38 M |
| 05/27/2025 | $1.65 | $1.69 (2.42%) | $1.76 | $1.60 | 613.80 K | $211.38 M |
| 05/23/2025 | $1.67 | $1.61 (-3.59%) | $1.70 | $1.60 | 362.23 K | $201.38 M |
| 05/22/2025 | $1.55 | $1.73 (11.61%) | $1.79 | $1.53 | 660.70 K | $216.39 M |
| 05/21/2025 | $1.62 | $1.56 (-3.7%) | $1.68 | $1.55 | 372.00 K | $195.12 M |
| 05/20/2025 | $1.62 | $1.69 (4.32%) | $1.77 | $1.61 | 332.24 K | $211.38 M |
| 05/19/2025 | $1.70 | $1.64 (-3.53%) | $1.75 | $1.64 | 494.53 K | $205.13 M |
| 05/16/2025 | $1.72 | $1.74 (1.16%) | $1.80 | $1.65 | 1.06 M | $217.64 M |
| 05/15/2025 | $1.47 | $1.73 (17.69%) | $1.75 | $1.43 | 1.22 M | $216.39 M |
| 05/14/2025 | $1.46 | $1.48 (1.37%) | $1.56 | $1.44 | 786.10 K | $185.12 M |
| 05/13/2025 | $1.50 | $1.47 (-2%) | $1.58 | $1.38 | 1.92 M | $183.87 M |
| 05/12/2025 | $1.88 | $1.76 (-6.38%) | $2.10 | $1.74 | 3.78 M | $220.14 M |
| 05/09/2025 | $1.41 | $1.87 (32.62%) | $1.90 | $1.33 | 6.50 M | $233.90 M |
| 05/08/2025 | $1.39 | $1.24 (-10.79%) | $1.41 | $1.23 | 929.40 K | $154.26 M |
| 05/07/2025 | $1.07 | $1.42 (32.71%) | $1.48 | $1.05 | 2.21 M | $176.65 M |
| 05/06/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.00 | 298.73 K | $130.62 M |
| 05/05/2025 | $1.12 | $1.06 (-5.36%) | $1.14 | $1.04 | 303.90 K | $131.87 M |
| 05/02/2025 | $1.06 | $1.14 (7.55%) | $1.15 | $1.04 | 218.97 K | $141.82 M |
| 05/01/2025 | $1.00 | $1.03 (3%) | $1.05 | $0.98 | 345.80 K | $128.13 M |
| 04/30/2025 | $0.97 | $0.99 (2.22%) | $1.00 | $0.93 | 176.81 K | $123.34 M |
| 04/29/2025 | $0.99 | $1.00 (1.01%) | $1.02 | $0.96 | 203.20 K | $124.40 M |
| 04/28/2025 | $0.97 | $1.01 (3.61%) | $1.03 | $0.97 | 276.72 K | $125.65 M |
| 04/25/2025 | $0.97 | $0.99 (2.09%) | $1.01 | $0.94 | 278.62 K | $123.20 M |
| 04/24/2025 | $0.94 | $0.98 (4.19%) | $0.98 | $0.89 | 379.22 K | $121.96 M |
| 04/23/2025 | $0.92 | $0.95 (2.83%) | $1.04 | $0.92 | 419.70 K | $117.68 M |
| 04/22/2025 | $0.84 | $0.89 (5.95%) | $0.91 | $0.84 | 475.62 K | $110.72 M |
| 04/21/2025 | $0.86 | $0.82 (-4.5%) | $0.87 | $0.78 | 577.44 K | $102.17 M |
| 04/17/2025 | $0.90 | $0.85 (-6.15%) | $0.95 | $0.83 | 564.75 K | $105.22 M |
| 04/16/2025 | $1.00 | $0.86 (-13.94%) | $1.01 | $0.85 | 620.42 K | $106.97 M |
| 04/15/2025 | $1.00 | $1.00 (-0.08%) | $1.03 | $0.97 | 945.32 K | $124.30 M |
| 04/14/2025 | $1.08 | $1.00 (-7.41%) | $1.09 | $0.99 | 575.90 K | $124.40 M |
| 04/11/2025 | $1.00 | $1.05 (5%) | $1.05 | $0.98 | 550.94 K | $130.62 M |
| 04/10/2025 | $1.06 | $1.00 (-5.66%) | $1.07 | $0.99 | 457.84 K | $124.40 M |
| 04/09/2025 | $1.03 | $1.08 (4.85%) | $1.16 | $0.97 | 2.09 M | $134.35 M |
| 04/08/2025 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.01 | 759.73 K | $130.62 M |
| 04/07/2025 | $1.15 | $1.05 (-8.7%) | $1.23 | $1.01 | 890.20 K | $130.62 M |
| 04/04/2025 | $1.28 | $1.20 (-6.25%) | $1.29 | $1.16 | 712.30 K | $149.28 M |
| 04/03/2025 | $1.35 | $1.33 (-1.48%) | $1.40 | $1.29 | 861.52 K | $165.45 M |
| 04/02/2025 | $1.21 | $1.48 (22.31%) | $1.51 | $1.20 | 1.62 M | $184.11 M |
| 04/01/2025 | $1.34 | $1.23 (-8.21%) | $1.35 | $1.22 | 533.20 K | $153.01 M |
| 03/31/2025 | $1.31 | $1.34 (2.29%) | $1.39 | $1.28 | 615.70 K | $166.70 M |
| 03/28/2025 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.29 | 382.13 K | $164.21 M |
| 03/27/2025 | $1.34 | $1.36 (1.49%) | $1.39 | $1.30 | 266.80 K | $169.19 M |
| 03/26/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.33 | 204.00 K | $166.70 M |
| 03/25/2025 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.39 | 355.60 K | $175.41 M |
| 03/24/2025 | $1.34 | $1.41 (5.22%) | $1.43 | $1.29 | 392.12 K | $175.41 M |
| 03/21/2025 | $1.29 | $1.31 (1.55%) | $1.32 | $1.25 | 751.02 K | $162.97 M |
| 03/20/2025 | $1.31 | $1.31 (0%) | $1.36 | $1.28 | 404.65 K | $162.97 M |
| 03/19/2025 | $1.29 | $1.32 (2.33%) | $1.33 | $1.24 | 488.62 K | $164.21 M |
| 03/18/2025 | $1.33 | $1.28 (-3.76%) | $1.39 | $1.22 | 1.04 M | $159.23 M |
| 03/17/2025 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.28 | 520.43 K | $164.21 M |
| 03/14/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.26 | 711.72 K | $164.21 M |
| 03/13/2025 | $1.28 | $1.34 (4.69%) | $1.57 | $1.25 | 1.34 M | $166.70 M |
| 03/12/2025 | $1.38 | $1.42 (2.9%) | $1.44 | $1.34 | 654.90 K | $176.65 M |
| 03/11/2025 | $1.28 | $1.36 (6.25%) | $1.39 | $1.28 | 793.42 K | $169.19 M |
| 03/10/2025 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.25 | 856.03 K | $160.48 M |
| 03/07/2025 | $1.26 | $1.30 (3.17%) | $1.32 | $1.24 | 753.50 K | $161.27 M |
| 03/06/2025 | $1.27 | $1.26 (-0.79%) | $1.35 | $1.20 | 791.70 K | $156.31 M |
| 03/05/2025 | $1.15 | $1.29 (12.17%) | $1.32 | $1.13 | 1.55 M | $160.03 M |
| 03/04/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.07 | 2.01 M | $143.91 M |
| 03/03/2025 | $1.46 | $1.27 (-13.01%) | $1.49 | $1.27 | 1.19 M | $157.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
