EssilorLuxottica Société anonyme (ESLOF)
OTCMKTS · Delayed Price · Currency is USD
295.20
+3.95 (1.36%)
Aug 12, 2025, 10:34 AM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 295.25 | 295.75 | 291.25 | 291.25 | 291.25 | -0.52% | 218 |
| Aug 8, 2025 | 290.00 | 298.26 | 290.00 | 292.78 | 292.78 | 0.21% | 486 |
| Aug 7, 2025 | 290.23 | 295.50 | 290.01 | 292.18 | 292.18 | -0.19% | 462 |
| Aug 6, 2025 | 293.08 | 293.08 | 286.28 | 292.75 | 292.75 | -1.12% | 710 |
| Aug 5, 2025 | 304.03 | 304.03 | 289.30 | 296.07 | 296.07 | -0.92% | 511 |
| Aug 4, 2025 | 307.54 | 307.54 | 287.63 | 298.82 | 298.82 | 0.08% | 2,527 |
| Aug 1, 2025 | 303.00 | 303.00 | 292.40 | 298.58 | 298.58 | 0.53% | 1,147 |
| Jul 31, 2025 | 299.21 | 302.31 | 297.00 | 297.00 | 297.00 | -0.20% | 354 |
| Jul 30, 2025 | 304.73 | 304.73 | 293.15 | 297.58 | 297.58 | -2.35% | 379 |
| Jul 29, 2025 | 302.26 | 308.00 | 298.08 | 304.75 | 304.75 | 4.73% | 591 |
| Jul 28, 2025 | 297.44 | 298.55 | 284.62 | 291.00 | 291.00 | -0.27% | 356 |
| Jul 25, 2025 | 292.00 | 296.60 | 290.00 | 291.78 | 291.78 | 1.21% | 456 |
| Jul 24, 2025 | 292.97 | 293.50 | 287.50 | 288.28 | 288.28 | -0.76% | 405 |
| Jul 23, 2025 | 294.65 | 295.75 | 282.51 | 290.50 | 290.50 | 2.70% | 294 |
| Jul 22, 2025 | 292.37 | 292.37 | 282.76 | 282.86 | 282.86 | -2.10% | 1,149 |
| Jul 21, 2025 | 291.20 | 291.20 | 282.76 | 288.92 | 288.92 | -0.54% | 1,506 |
| Jul 18, 2025 | 295.78 | 295.78 | 280.88 | 290.50 | 290.50 | 2.02% | 285 |
| Jul 17, 2025 | 288.25 | 288.25 | 281.20 | 284.75 | 284.75 | -0.59% | 247 |
| Jul 16, 2025 | 284.18 | 286.70 | 282.25 | 286.44 | 286.44 | 2.68% | 454 |
| Jul 15, 2025 | 289.60 | 291.24 | 278.90 | 278.96 | 278.96 | -2.07% | 520 |
| Jul 14, 2025 | 289.70 | 289.70 | 280.00 | 284.85 | 284.85 | 1.19% | 1,287 |
| Jul 11, 2025 | 290.00 | 290.00 | 280.38 | 281.50 | 281.50 | -3.18% | 774 |
| Jul 10, 2025 | 299.40 | 299.40 | 290.25 | 290.75 | 290.75 | -2.43% | 598 |
| Jul 9, 2025 | 304.30 | 304.30 | 295.08 | 298.00 | 298.00 | 0.72% | 2,908 |
| Jul 8, 2025 | 270.05 | 296.39 | 270.05 | 295.88 | 295.88 | 5.69% | 848 |
| Jul 7, 2025 | 270.77 | 285.50 | 270.77 | 279.95 | 279.95 | 1.93% | 431 |
| Jul 3, 2025 | 282.69 | 282.69 | 274.10 | 274.64 | 274.64 | -0.84% | 629 |
| Jul 2, 2025 | 277.10 | 282.50 | 276.60 | 276.96 | 276.96 | -0.96% | 568 |
| Jul 1, 2025 | 280.75 | 280.75 | 272.64 | 279.64 | 279.64 | 2.01% | 458 |
| Jun 30, 2025 | 271.98 | 276.74 | 271.06 | 274.13 | 274.13 | 1.06% | 280 |
| Jun 27, 2025 | 268.50 | 278.03 | 268.50 | 271.26 | 271.26 | 0.37% | 368 |
| Jun 26, 2025 | 273.90 | 278.70 | 270.25 | 270.26 | 270.26 | -1.81% | 370 |
| Jun 25, 2025 | 287.00 | 287.92 | 275.25 | 275.25 | 275.25 | -2.65% | 480 |
| Jun 24, 2025 | 273.00 | 283.65 | 273.00 | 282.75 | 282.75 | 1.62% | 664 |
| Jun 23, 2025 | 280.00 | 281.96 | 275.25 | 278.25 | 278.25 | 1.09% | 926 |
| Jun 20, 2025 | 276.00 | 280.96 | 274.44 | 275.25 | 275.25 | -0.27% | 529 |
| Jun 18, 2025 | 281.15 | 281.92 | 274.26 | 276.00 | 276.00 | -1.06% | 713 |
| Jun 17, 2025 | 285.40 | 285.40 | 271.73 | 278.96 | 278.96 | 0.61% | 1,351 |
| Jun 16, 2025 | 288.55 | 288.55 | 277.25 | 277.25 | 277.25 | - | 443 |
| Jun 13, 2025 | 283.00 | 283.00 | 271.17 | 277.25 | 277.25 | -3.65% | 808 |
| Jun 12, 2025 | 286.95 | 287.75 | 283.00 | 287.75 | 287.75 | 1.23% | 1,781 |
| Jun 11, 2025 | 292.00 | 295.00 | 283.76 | 284.25 | 284.25 | -0.26% | 877 |
| Jun 10, 2025 | 287.72 | 289.75 | 284.15 | 285.00 | 285.00 | 0.38% | 440 |
| Jun 9, 2025 | 284.00 | 285.67 | 281.24 | 283.91 | 283.91 | 0.06% | 776 |
| Jun 6, 2025 | 284.00 | 284.00 | 279.75 | 283.75 | 283.75 | 1.16% | 620 |
| Jun 5, 2025 | 289.69 | 289.69 | 277.38 | 280.50 | 280.50 | 1.00% | 534 |
| Jun 4, 2025 | 280.50 | 284.00 | 275.88 | 277.71 | 277.71 | 2.65% | 990 |
| Jun 3, 2025 | 268.87 | 287.44 | 268.87 | 270.53 | 270.53 | -4.71% | 456 |
| Jun 2, 2025 | 287.35 | 287.50 | 275.80 | 283.90 | 283.90 | 2.94% | 524 |
| May 30, 2025 | 279.18 | 280.60 | 275.30 | 275.80 | 275.80 | -1.59% | 1,223 |