E.L.F. Beauty Inc (NY: ELF )

21.74 USD +0.12 (+0.56%)
Official Closing Price Updated: 6:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.960 10.44 9.480 9.840 831,925 -0.15(-1.50%)
Mar 30, 2020 10.41 10.75 9.790 9.990 1,242,190 -0.34(-3.29%)
Mar 27, 2020 10.86 11.07 10.12 10.33 891,700 -0.93(-8.26%)
Mar 26, 2020 10.36 11.40 10.35 11.26 1,278,675 +0.96(+9.32%)
Mar 25, 2020 9.510 10.80 9.350 10.30 1,583,335 +0.92(+9.81%)
Mar 24, 2020 9.560 10.15 9.190 9.380 1,068,718 +0.12(+1.30%)
Mar 23, 2020 8.720 9.450 8.300 9.260 1,317,803 +0.53(+6.07%)
Mar 20, 2020 8.660 9.560 8.340 8.730 1,106,900 +0.16(+1.87%)
Mar 19, 2020 8.030 8.770 7.580 8.570 1,247,113 +0.44(+5.41%)
Mar 18, 2020 8.030 8.575 7.870 8.130 1,355,941 -0.37(-4.35%)
Mar 17, 2020 9.390 9.600 7.860 8.500 1,804,292 -0.72(-7.81%)
Mar 16, 2020 10.62 10.91 9.080 9.220 1,388,491 -2.49(-21.26%)
Mar 13, 2020 12.49 12.85 11.05 11.71 987,100 -0.28(-2.34%)
Mar 12, 2020 12.73 13.17 11.89 11.99 1,110,480 -1.70(-12.42%)
Mar 11, 2020 14.23 14.78 13.48 13.69 886,292 -0.93(-6.36%)
Mar 10, 2020 14.44 14.84 14.22 14.62 1,006,359 +0.58(+4.13%)
Mar 09, 2020 14.58 14.91 13.86 14.04 850,943 -1.61(-10.29%)
Mar 06, 2020 15.66 15.83 15.25 15.65 713,300 -0.40(-2.49%)
Mar 05, 2020 16.25 16.60 16.04 16.05 742,776 -0.64(-3.83%)
Mar 04, 2020 16.60 17.00 16.14 16.69 1,198,366 +0.41(+2.52%)
Mar 03, 2020 16.06 16.65 15.45 16.28 1,505,166 -0.23(-1.39%)
Mar 02, 2020 16.10 16.59 15.81 16.51 1,253,920 +0.55(+3.45%)
Feb 28, 2020 15.70 16.06 15.51 15.96 1,126,900 -0.24(-1.48%)
Feb 27, 2020 16.81 16.83 16.11 16.20 1,228,976 -1.01(-5.87%)
Feb 26, 2020 17.64 17.96 17.15 17.21 863,178 -0.28(-1.60%)
Feb 25, 2020 18.44 18.54 17.32 17.49 1,461,190 -0.66(-3.64%)
Feb 24, 2020 18.47 18.58 18.06 18.15 731,535 -0.92(-4.82%)
Feb 21, 2020 19.20 19.26 18.78 19.07 595,200 -0.13(-0.68%)
Feb 20, 2020 19.50 19.68 18.87 19.20 1,195,398 -0.32(-1.64%)
Feb 19, 2020 19.72 19.92 19.41 19.52 666,818 -0.17(-0.86%)
Feb 18, 2020 19.46 19.83 19.12 19.69 552,932 -0.06(-0.30%)
Feb 14, 2020 19.94 20.00 19.52 19.75 1,041,200 -0.09(-0.45%)
Feb 13, 2020 18.87 19.92 18.60 19.84 1,796,898 +0.78(+4.09%)
Feb 12, 2020 18.90 19.44 18.74 19.06 1,266,208 +0.32(+1.71%)
Feb 11, 2020 18.96 18.97 18.65 18.74 1,154,407 -0.22(-1.16%)
Feb 10, 2020 18.95 19.04 18.66 18.96 708,107 +0.00(+0.00%)
Feb 07, 2020 18.90 19.08 18.45 18.96 1,118,100 +0.03(+0.16%)
Feb 06, 2020 19.02 19.10 18.42 18.93 2,766,653 +1.59(+9.17%)
Feb 05, 2020 17.26 17.89 17.03 17.34 1,366,392 +0.21(+1.23%)
Feb 04, 2020 17.25 17.50 16.81 17.13 1,549,543 +0.83(+5.09%)
Feb 03, 2020 15.72 16.41 15.72 16.30 584,555 +0.62(+3.95%)
Jan 31, 2020 15.50 16.04 15.50 15.68 1,135,100 +0.16(+1.03%)
Jan 30, 2020 15.72 15.72 15.18 15.52 556,673 -0.19(-1.21%)
Jan 29, 2020 15.74 15.77 15.48 15.71 505,587 +0.05(+0.32%)
Jan 28, 2020 15.41 15.80 15.41 15.66 460,616 +0.32(+2.09%)
Jan 27, 2020 15.32 15.48 14.85 15.34 588,012 +0.42(+2.82%)
Jan 24, 2020 15.02 15.21 14.78 14.92 367,600 -0.10(-0.67%)
Jan 23, 2020 15.45 15.49 15.01 15.02 407,624 -0.48(-3.10%)
Jan 22, 2020 16.04 16.04 15.46 15.50 748,900 -0.36(-2.27%)
Jan 21, 2020 15.07 15.94 15.03 15.86 771,960 +0.72(+4.76%)
Jan 17, 2020 14.98 15.37 14.90 15.14 634,900 +0.39(+2.64%)
Jan 16, 2020 14.83 15.04 14.74 14.75 596,722 +0.03(+0.20%)
Jan 15, 2020 15.07 15.30 14.44 14.72 759,497 -0.40(-2.65%)
Jan 14, 2020 15.39 15.44 14.86 15.12 577,156 -0.27(-1.75%)
Jan 13, 2020 15.25 15.90 15.12 15.39 1,258,043 +0.06(+0.39%)
Jan 10, 2020 15.39 15.49 15.16 15.33 280,500 -0.13(-0.84%)
Jan 09, 2020 15.29 15.60 15.01 15.46 520,518 +0.27(+1.78%)
Jan 08, 2020 14.85 15.23 14.81 15.19 718,420 +0.33(+2.22%)
Jan 07, 2020 15.53 15.60 14.20 14.86 1,749,200 -0.82(-5.23%)
Jan 06, 2020 15.67 15.89 15.57 15.68 322,058 -0.03(-0.19%)
Jan 03, 2020 15.52 15.84 15.40 15.71 342,800 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.