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

28.86 USD +0.99 (+3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.25 14.44 13.95 14.10 1,737,700 -0.11(-0.77%)
Jun 27, 2019 13.89 14.39 13.72 14.21 824,251 +0.40(+2.90%)
Jun 26, 2019 13.85 14.10 13.65 13.81 844,401 -0.08(-0.58%)
Jun 25, 2019 13.11 14.02 13.02 13.89 772,829 +0.78(+5.95%)
Jun 24, 2019 13.10 13.39 13.01 13.11 562,562 +0.04(+0.31%)
Jun 21, 2019 13.05 13.29 12.98 13.07 528,000 -0.09(-0.68%)
Jun 20, 2019 12.94 13.16 12.77 13.16 477,137 +0.41(+3.22%)
Jun 19, 2019 12.53 12.81 12.32 12.75 593,003 +0.19(+1.51%)
Jun 18, 2019 12.39 12.94 12.39 12.56 432,389 +0.14(+1.13%)
Jun 17, 2019 12.24 12.43 12.04 12.42 369,541 +0.18(+1.47%)
Jun 14, 2019 12.43 12.45 12.09 12.24 238,300 -0.20(-1.61%)
Jun 13, 2019 12.16 12.51 12.08 12.44 487,482 +0.32(+2.64%)
Jun 12, 2019 12.55 12.74 12.03 12.12 383,413 -0.43(-3.43%)
Jun 11, 2019 12.49 12.72 12.40 12.55 528,009 +0.22(+1.78%)
Jun 10, 2019 11.92 12.40 11.92 12.33 596,025 +0.42(+3.53%)
Jun 07, 2019 11.86 12.05 11.68 11.91 679,200 +0.07(+0.59%)
Jun 06, 2019 11.18 11.86 11.18 11.84 704,373 +0.59(+5.24%)
Jun 05, 2019 11.53 11.53 10.99 11.25 615,469 +0.26(+2.37%)
Jun 04, 2019 10.73 10.99 10.71 10.99 479,501 +0.45(+4.27%)
Jun 03, 2019 10.16 10.69 10.16 10.54 545,674 +0.35(+3.43%)
May 31, 2019 10.59 10.59 10.09 10.19 1,045,000 -0.51(-4.77%)
May 30, 2019 10.58 10.83 10.51 10.70 704,855 +0.18(+1.71%)
May 29, 2019 10.84 10.90 10.40 10.52 1,220,102 -1.04(-9.00%)
May 28, 2019 11.50 11.78 11.49 11.56 613,590 +0.10(+0.87%)
May 24, 2019 11.62 11.71 11.40 11.46 270,700 -0.10(-0.87%)
May 23, 2019 11.63 11.71 11.34 11.56 475,812 -0.15(-1.28%)
May 22, 2019 12.09 12.16 11.71 11.71 249,093 -0.44(-3.62%)
May 21, 2019 11.92 12.18 11.92 12.15 337,299 +0.34(+2.88%)
May 20, 2019 11.86 11.99 11.79 11.81 286,202 -0.16(-1.34%)
May 17, 2019 12.05 12.37 11.97 11.97 350,500 -0.17(-1.40%)
May 16, 2019 12.17 12.32 12.04 12.14 1,015,356 +0.00(+0.00%)
May 15, 2019 11.65 12.16 11.65 12.14 513,483 +0.39(+3.32%)
May 14, 2019 11.68 11.99 11.48 11.75 880,811 -0.01(-0.09%)
May 13, 2019 11.18 11.86 10.95 11.76 1,111,926 +0.38(+3.34%)
May 10, 2019 11.38 11.97 11.24 11.38 950,800 -0.09(-0.78%)
May 09, 2019 10.00 11.70 10.00 11.47 1,928,880 -0.90(-7.28%)
May 08, 2019 12.19 12.53 12.08 12.37 1,152,982 +0.13(+1.06%)
May 07, 2019 12.76 13.15 12.14 12.24 975,017 -0.72(-5.56%)
May 06, 2019 12.84 13.08 12.68 12.96 725,404 -0.23(-1.74%)
May 03, 2019 12.97 13.39 12.88 13.19 1,067,900 +0.38(+2.97%)
May 02, 2019 12.90 12.98 12.49 12.81 599,861 -0.02(-0.16%)
May 01, 2019 12.83 13.02 12.76 12.83 698,428 +0.04(+0.31%)
Apr 30, 2019 12.70 13.00 12.52 12.79 1,010,137 +0.14(+1.11%)
Apr 29, 2019 12.69 12.92 12.61 12.65 1,153,002 -0.04(-0.32%)
Apr 26, 2019 11.88 12.86 11.75 12.69 1,290,800 +0.66(+5.49%)
Apr 25, 2019 12.13 12.35 11.80 12.03 609,244 -0.01(-0.08%)
Apr 24, 2019 12.15 12.36 12.01 12.04 812,062 -0.16(-1.31%)
Apr 23, 2019 12.23 12.27 12.07 12.20 655,720 -0.02(-0.16%)
Apr 22, 2019 12.80 12.90 11.84 12.22 1,058,341 -0.74(-5.71%)
Apr 18, 2019 12.62 13.13 12.56 12.96 1,268,600 +0.45(+3.60%)
Apr 17, 2019 12.18 12.71 12.05 12.51 797,525 +0.40(+3.30%)
Apr 16, 2019 12.16 12.40 11.81 12.11 1,004,195 +0.56(+4.85%)
Apr 15, 2019 11.64 11.79 11.45 11.55 265,022 -0.13(-1.11%)
Apr 12, 2019 11.64 11.83 11.47 11.68 417,300 +0.13(+1.13%)
Apr 11, 2019 11.64 11.65 11.15 11.55 1,061,850 -0.04(-0.35%)
Apr 10, 2019 11.86 11.89 11.58 11.59 783,497 -0.26(-2.19%)
Apr 09, 2019 11.89 12.18 11.66 11.85 1,498,566 -0.04(-0.34%)
Apr 08, 2019 12.20 12.21 11.69 11.89 716,998 +0.02(+0.17%)
Apr 05, 2019 11.55 12.06 11.47 11.87 1,441,200 +0.34(+2.95%)
Apr 04, 2019 11.32 11.73 11.17 11.53 718,390 +0.25(+2.22%)
Apr 03, 2019 11.75 11.99 11.02 11.28 1,868,738 +0.83(+7.94%)
Apr 02, 2019 10.85 10.85 10.28 10.45 855,809 -0.34(-3.15%)
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.