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

27.85 USD +0.31 (+1.13%)
Official Closing Price Updated: 7:51 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.32 25.32 24.37 24.47 431,565 -0.74(-2.94%)
May 30, 2017 25.31 25.45 25.12 25.21 526,213 -0.12(-0.47%)
May 26, 2017 25.46 25.62 25.25 25.33 247,415 -0.06(-0.24%)
May 25, 2017 25.00 25.55 24.83 25.39 437,220 +0.54(+2.17%)
May 24, 2017 25.10 25.12 24.76 24.85 365,848 -0.19(-0.76%)
May 23, 2017 25.19 25.19 24.66 25.04 336,053 -0.05(-0.20%)
May 22, 2017 25.09 25.24 24.94 25.09 224,710 -0.03(-0.12%)
May 19, 2017 25.44 25.52 25.00 25.12 379,267 -0.33(-1.30%)
May 18, 2017 24.98 25.65 24.98 25.45 684,180 +0.45(+1.80%)
May 17, 2017 24.97 25.20 24.77 25.00 674,926 -0.19(-0.75%)
May 16, 2017 25.81 25.93 25.00 25.19 828,892 -0.56(-2.17%)
May 15, 2017 27.06 27.12 25.69 25.75 1,167,858 -1.28(-4.74%)
May 12, 2017 27.46 27.49 26.92 27.03 716,312 -0.65(-2.35%)
May 11, 2017 27.06 28.00 26.00 27.68 3,128,489 -1.40(-4.81%)
May 10, 2017 29.00 29.30 28.82 29.08 1,503,870 +0.35(+1.22%)
May 09, 2017 27.85 28.80 27.85 28.73 723,937 +0.80(+2.86%)
May 08, 2017 26.96 27.93 26.96 27.93 720,687 +1.08(+4.02%)
May 05, 2017 26.75 27.00 26.64 26.85 315,374 +0.05(+0.19%)
May 04, 2017 26.79 27.00 26.70 26.80 283,464 +0.01(+0.04%)
May 03, 2017 26.71 26.90 26.60 26.79 309,711 +0.13(+0.49%)
May 02, 2017 27.19 27.33 25.84 26.66 1,776,567 -0.91(-3.30%)
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.