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

28.90 USD +0.16 (+0.56%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.56 28.72 27.94 28.00 704,077 -0.52(-1.82%)
May 27, 2021 28.06 29.45 27.36 28.52 1,138,059 -1.13(-3.81%)
May 26, 2021 28.51 29.75 28.46 29.65 696,054 +1.15(+4.04%)
May 25, 2021 29.09 29.64 28.46 28.50 468,882 -0.65(-2.23%)
May 24, 2021 28.87 29.21 28.73 29.15 427,286 +0.35(+1.22%)
May 21, 2021 29.48 29.73 28.78 28.80 291,937 -0.49(-1.67%)
May 20, 2021 28.95 29.35 28.64 29.29 337,944 +0.36(+1.24%)
May 19, 2021 28.76 29.23 28.48 28.93 436,964 -0.29(-0.99%)
May 18, 2021 29.27 29.75 29.21 29.22 295,467 -0.05(-0.17%)
May 17, 2021 28.75 29.33 28.52 29.27 290,372 +0.41(+1.42%)
May 14, 2021 28.12 29.03 27.77 28.86 549,345 +0.99(+3.55%)
May 13, 2021 27.88 28.37 27.47 27.87 577,427 +0.15(+0.54%)
May 12, 2021 28.40 28.61 27.72 27.72 572,632 -0.85(-2.98%)
May 11, 2021 28.60 29.01 28.12 28.57 685,110 -0.47(-1.62%)
May 10, 2021 30.13 30.13 29.00 29.04 539,940 -1.09(-3.62%)
May 07, 2021 30.48 30.60 30.12 30.13 417,780 -0.44(-1.44%)
May 06, 2021 29.92 30.58 29.76 30.57 338,099 +0.64(+2.14%)
May 05, 2021 29.89 30.38 29.61 29.93 300,368 +0.20(+0.67%)
May 04, 2021 29.39 29.90 29.16 29.73 358,714 +0.19(+0.64%)
May 03, 2021 30.24 30.64 29.46 29.54 945,984 -0.71(-2.35%)
Apr 30, 2021 30.03 30.64 30.03 30.25 460,400 -0.04(-0.13%)
Apr 29, 2021 30.35 30.53 29.81 30.29 379,691 +0.24(+0.80%)
Apr 28, 2021 30.06 30.56 29.51 30.05 619,556 -0.16(-0.53%)
Apr 27, 2021 30.63 30.83 29.71 30.21 770,580 -0.12(-0.40%)
Apr 26, 2021 31.19 31.19 30.20 30.33 589,467 -0.79(-2.54%)
Apr 23, 2021 30.25 31.29 30.12 31.12 612,700 +0.90(+2.98%)
Apr 22, 2021 30.17 30.56 29.81 30.22 566,799 +0.41(+1.38%)
Apr 21, 2021 29.39 30.00 29.30 29.81 443,548 +0.24(+0.81%)
Apr 20, 2021 29.76 30.07 29.25 29.57 522,084 -0.18(-0.61%)
Apr 19, 2021 29.75 29.95 29.20 29.75 447,700 -0.15(-0.50%)
Apr 16, 2021 29.40 29.98 29.12 29.90 408,800 +0.82(+2.82%)
Apr 15, 2021 29.25 29.39 28.83 29.08 585,838 +0.01(+0.03%)
Apr 14, 2021 28.48 29.11 28.26 29.07 609,482 +0.83(+2.94%)
Apr 13, 2021 28.67 28.99 28.16 28.24 493,211 -0.09(-0.32%)
Apr 12, 2021 28.00 28.43 27.58 28.33 514,537 +0.48(+1.72%)
Apr 09, 2021 27.61 27.90 27.08 27.85 371,600 +0.31(+1.13%)
Apr 08, 2021 27.36 27.65 26.98 27.54 608,932 +0.29(+1.06%)
Apr 07, 2021 27.16 27.44 26.75 27.25 410,387 +0.23(+0.85%)
Apr 06, 2021 27.01 27.61 26.99 27.02 372,204 +0.01(+0.04%)
Apr 05, 2021 27.25 27.30 26.79 27.01 281,102 +0.07(+0.26%)
Apr 01, 2021 26.80 27.16 26.42 26.94 388,000 +0.11(+0.41%)
Mar 31, 2021 27.33 27.44 26.83 26.83 446,940 -0.21(-0.78%)
Mar 30, 2021 26.43 27.10 26.30 27.04 360,700 +0.46(+1.73%)
Mar 29, 2021 27.05 27.66 26.35 26.58 571,085 -0.53(-1.96%)
Mar 26, 2021 26.76 27.39 26.50 27.11 692,500 +0.46(+1.73%)
Mar 25, 2021 25.85 26.66 25.26 26.65 859,634 +0.51(+1.95%)
Mar 24, 2021 27.56 27.67 26.03 26.14 865,740 -1.10(-4.04%)
Mar 23, 2021 28.16 28.32 27.11 27.24 558,899 -1.11(-3.92%)
Mar 22, 2021 28.89 29.24 28.29 28.35 770,533 +0.68(+2.46%)
Mar 19, 2021 28.12 28.12 27.40 27.67 539,500 -0.08(-0.29%)
Mar 18, 2021 27.87 28.11 27.60 27.75 721,890 -0.12(-0.43%)
Mar 17, 2021 28.15 28.23 27.63 27.87 578,856 -0.38(-1.35%)
Mar 16, 2021 28.89 28.96 28.24 28.25 730,708 -0.54(-1.88%)
Mar 15, 2021 28.50 28.83 27.72 28.79 425,956 +0.18(+0.63%)
Mar 12, 2021 28.65 29.10 28.60 28.61 801,300 -0.11(-0.38%)
Mar 11, 2021 27.84 28.78 27.41 28.72 624,352 +1.31(+4.78%)
Mar 10, 2021 27.81 27.81 27.00 27.41 688,377 +1.08(+4.10%)
Mar 09, 2021 26.54 26.90 26.25 26.33 411,095 +0.25(+0.96%)
Mar 08, 2021 25.87 26.68 25.79 26.08 832,347 +0.30(+1.16%)
Mar 05, 2021 25.19 25.82 24.55 25.78 867,600 +0.82(+3.29%)
Mar 04, 2021 25.37 25.79 24.20 24.96 825,732 -0.66(-2.58%)
Mar 03, 2021 26.21 26.50 25.37 25.62 734,511 -0.52(-1.99%)
Mar 02, 2021 26.31 26.83 25.78 26.14 1,089,705 -1.06(-3.90%)
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.