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

25.62 USD -0.52 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 27.65 27.67 27.16 27.25 319,577 -0.40(-1.45%)
Apr 27, 2017 27.52 27.80 27.45 27.65 185,658 +0.07(+0.25%)
Apr 26, 2017 27.43 27.75 27.41 27.58 345,604 +0.07(+0.25%)
Apr 25, 2017 27.44 28.12 27.42 27.51 654,520 +0.07(+0.26%)
Apr 24, 2017 27.96 28.13 27.40 27.44 274,509 -0.21(-0.76%)
Apr 21, 2017 27.90 27.90 27.31 27.65 328,492 -0.25(-0.90%)
Apr 20, 2017 27.74 28.37 27.58 27.90 354,961 +0.24(+0.87%)
Apr 19, 2017 27.31 27.78 27.05 27.66 490,846 +0.70(+2.60%)
Apr 18, 2017 27.14 27.47 26.76 26.96 449,067 -0.34(-1.25%)
Apr 17, 2017 27.71 27.80 27.23 27.30 321,252 -0.28(-1.02%)
Apr 13, 2017 27.42 27.81 27.28 27.58 770,599 +0.04(+0.15%)
Apr 12, 2017 27.69 28.01 27.47 27.54 372,213 -0.19(-0.69%)
Apr 11, 2017 27.28 28.09 27.10 27.73 629,173 +0.53(+1.95%)
Apr 10, 2017 27.05 27.82 27.05 27.20 436,287 +0.09(+0.33%)
Apr 07, 2017 27.35 27.35 26.91 27.11 717,532 -0.25(-0.91%)
Apr 06, 2017 27.56 27.59 27.25 27.36 741,855 -0.14(-0.51%)
Apr 05, 2017 27.71 27.84 27.43 27.50 792,837 -0.10(-0.36%)
Apr 04, 2017 28.09 28.23 27.54 27.60 701,176 -0.65(-2.30%)
Apr 03, 2017 28.84 28.90 28.00 28.25 1,337,735 -0.55(-1.91%)
Mar 31, 2017 28.18 28.94 27.50 28.80 9,349,884 +1.19(+4.31%)
Mar 30, 2017 26.73 27.97 26.73 27.61 1,190,195 +0.98(+3.68%)
Mar 29, 2017 26.53 27.36 26.29 26.63 478,962 +0.22(+0.83%)
Mar 28, 2017 25.86 26.84 25.77 26.41 466,027 +0.56(+2.17%)
Mar 27, 2017 25.94 26.36 25.75 25.85 389,084 -0.54(-2.05%)
Mar 24, 2017 26.20 26.91 26.20 26.39 324,897 +0.23(+0.88%)
Mar 23, 2017 25.75 26.38 25.75 26.16 412,977 +0.30(+1.16%)
Mar 22, 2017 26.01 26.23 25.57 25.86 449,217 -0.21(-0.81%)
Mar 21, 2017 26.04 26.54 25.81 26.07 447,597 -0.13(-0.50%)
Mar 20, 2017 26.36 26.64 26.11 26.20 313,645 -0.11(-0.42%)
Mar 17, 2017 26.25 26.59 26.02 26.31 462,794 +0.12(+0.46%)
Mar 16, 2017 26.43 26.80 26.07 26.19 399,126 -0.05(-0.19%)
Mar 15, 2017 25.97 26.79 25.75 26.24 685,129 +0.26(+1.00%)
Mar 14, 2017 27.13 27.33 25.94 25.98 854,212 -1.18(-4.34%)
Mar 13, 2017 27.89 27.89 27.10 27.16 612,175 -0.54(-1.95%)
Mar 10, 2017 28.20 28.42 27.10 27.70 1,367,922 -0.72(-2.53%)
Mar 09, 2017 31.03 31.10 28.01 28.42 4,251,754 +3.12(+12.33%)
Mar 08, 2017 26.11 26.17 25.04 25.30 658,312 -0.62(-2.39%)
Mar 07, 2017 26.48 26.55 25.69 25.92 803,259 -0.77(-2.88%)
Mar 06, 2017 27.00 27.21 26.41 26.69 470,936 -0.57(-2.09%)
Mar 03, 2017 27.77 28.02 27.02 27.26 243,868 -0.74(-2.64%)
Mar 02, 2017 28.51 28.51 27.92 28.00 198,055 -0.40(-1.41%)
Mar 01, 2017 27.80 28.47 27.51 28.40 267,267 +0.70(+2.53%)
Feb 28, 2017 28.24 28.24 27.67 27.70 198,097 -0.52(-1.84%)
Feb 27, 2017 28.18 28.40 27.65 28.22 249,341 +0.05(+0.18%)
Feb 24, 2017 27.78 28.25 27.70 28.17 190,280 +0.13(+0.46%)
Feb 23, 2017 28.07 28.26 27.63 28.04 214,305 -0.07(-0.25%)
Feb 22, 2017 28.77 28.83 27.99 28.11 237,965 -0.48(-1.68%)
Feb 21, 2017 27.61 28.73 27.21 28.59 470,511 +1.65(+6.12%)
Feb 17, 2017 26.94 26.94 26.94 0 +0.43(+1.62%)
Feb 16, 2017 26.87 27.33 26.31 26.51 282,999 -0.36(-1.34%)
Feb 15, 2017 26.74 27.05 26.50 26.87 273,631 +0.03(+0.11%)
Feb 14, 2017 26.82 26.95 26.21 26.84 388,663 -0.12(-0.45%)
Feb 13, 2017 26.62 27.00 26.42 26.96 293,276 +0.33(+1.24%)
Feb 10, 2017 26.34 26.92 26.25 26.63 364,787 +0.22(+0.83%)
Feb 09, 2017 26.32 26.70 26.04 26.41 481,396 -0.09(-0.34%)
Feb 08, 2017 26.48 26.64 26.10 26.50 442,047 -0.19(-0.71%)
Feb 07, 2017 25.45 27.13 25.45 26.69 988,925 +1.37(+5.41%)
Feb 06, 2017 25.02 25.39 24.83 25.32 195,154 +0.38(+1.52%)
Feb 03, 2017 24.83 25.10 24.31 24.94 196,800 +0.34(+1.38%)
Feb 02, 2017 24.79 24.92 24.03 24.60 522,833 -0.15(-0.61%)
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.