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

31.07 USD +0.49 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 30.80 30.98 30.53 30.95 356,238 +0.12(+0.39%)
Aug 30, 2021 30.82 31.00 30.51 30.83 402,818 +0.14(+0.46%)
Aug 27, 2021 30.01 30.87 29.91 30.69 473,228 +0.66(+2.20%)
Aug 26, 2021 29.46 30.46 29.46 30.03 352,091 +0.01(+0.03%)
Aug 25, 2021 29.92 30.52 29.76 30.02 270,827 +0.22(+0.74%)
Aug 24, 2021 29.88 30.02 29.58 29.80 269,455 -0.05(-0.17%)
Aug 23, 2021 29.57 30.01 29.47 29.85 348,815 +0.53(+1.81%)
Aug 20, 2021 29.03 29.51 28.91 29.32 329,493 +0.36(+1.24%)
Aug 19, 2021 27.94 28.99 27.87 28.96 403,450 +0.75(+2.66%)
Aug 18, 2021 28.14 28.80 28.14 28.21 342,154 -0.11(-0.39%)
Aug 17, 2021 28.98 29.00 28.21 28.32 432,898 -0.99(-3.38%)
Aug 16, 2021 29.75 30.10 29.30 29.31 295,779 -0.61(-2.04%)
Aug 13, 2021 29.73 30.16 29.49 29.92 276,241 +0.20(+0.67%)
Aug 12, 2021 30.20 30.20 29.53 29.72 275,108 -0.34(-1.13%)
Aug 11, 2021 30.66 30.74 30.00 30.06 318,676 -0.49(-1.60%)
Aug 10, 2021 29.67 30.56 29.67 30.55 453,053 +0.80(+2.69%)
Aug 09, 2021 29.80 29.91 29.46 29.75 270,939 -0.27(-0.90%)
Aug 06, 2021 30.04 30.54 29.92 30.02 496,602 +0.19(+0.64%)
Aug 05, 2021 30.75 31.23 29.61 29.83 1,240,417 +1.78(+6.35%)
Aug 04, 2021 28.42 28.87 27.90 28.05 718,404 -0.56(-1.96%)
Aug 03, 2021 27.93 28.64 27.54 28.61 580,210 +0.79(+2.84%)
Aug 02, 2021 27.73 28.06 27.60 27.82 707,347 +0.21(+0.76%)
Jul 30, 2021 27.25 27.85 27.07 27.61 436,975 +0.35(+1.28%)
Jul 29, 2021 26.78 27.57 26.78 27.26 389,009 +0.56(+2.10%)
Jul 28, 2021 26.66 26.98 26.29 26.70 339,361 +0.12(+0.45%)
Jul 27, 2021 26.36 26.62 26.15 26.58 309,383 +0.03(+0.11%)
Jul 26, 2021 26.90 27.11 26.52 26.55 297,837 -0.24(-0.90%)
Jul 23, 2021 26.15 26.86 25.93 26.79 349,404 +0.81(+3.12%)
Jul 22, 2021 26.44 26.52 25.92 25.98 351,402 -0.62(-2.33%)
Jul 21, 2021 26.35 26.75 26.20 26.60 402,472 +0.56(+2.15%)
Jul 20, 2021 25.16 26.23 24.96 26.04 570,257 +1.08(+4.33%)
Jul 19, 2021 25.15 25.23 24.58 24.96 567,103 -0.53(-2.08%)
Jul 16, 2021 26.16 26.25 25.41 25.49 310,699 -0.42(-1.62%)
Jul 15, 2021 26.09 26.40 25.66 25.91 347,320 -0.38(-1.45%)
Jul 14, 2021 26.29 26.61 26.02 26.29 555,921 +0.59(+2.30%)
Jul 13, 2021 25.95 26.01 25.62 25.70 296,682 -0.43(-1.65%)
Jul 12, 2021 26.44 26.44 26.01 26.13 219,045 -0.28(-1.06%)
Jul 09, 2021 26.18 26.46 26.00 26.41 299,465 +0.53(+2.05%)
Jul 08, 2021 25.48 25.96 25.14 25.88 414,547 -0.02(-0.08%)
Jul 07, 2021 26.19 26.47 25.81 25.90 339,537 -0.40(-1.52%)
Jul 06, 2021 26.62 26.62 26.01 26.30 473,319 -0.31(-1.16%)
Jul 02, 2021 27.25 27.30 26.57 26.61 399,835 -0.55(-2.03%)
Jul 01, 2021 27.31 27.31 26.77 27.16 626,345 +0.02(+0.07%)
Jun 30, 2021 27.48 27.56 27.13 27.14 573,614 -0.46(-1.67%)
Jun 29, 2021 27.70 27.94 27.50 27.60 313,664 +0.05(+0.18%)
Jun 28, 2021 28.00 28.00 27.33 27.55 893,682 -0.45(-1.61%)
Jun 25, 2021 28.11 28.16 27.91 28.00 882,559 +0.00(+0.00%)
Jun 24, 2021 27.81 28.12 27.43 28.00 307,900 +0.38(+1.38%)
Jun 23, 2021 27.39 27.85 26.81 27.62 525,286 +0.01(+0.04%)
Jun 22, 2021 27.70 27.87 27.40 27.61 408,576 -0.30(-1.07%)
Jun 21, 2021 27.69 28.05 27.50 27.91 268,285 +0.44(+1.60%)
Jun 18, 2021 27.43 27.73 27.14 27.47 390,208 -0.37(-1.33%)
Jun 17, 2021 28.19 28.19 27.21 27.84 328,408 -0.29(-1.03%)
Jun 16, 2021 28.63 28.64 28.08 28.13 318,564 -0.47(-1.64%)
Jun 15, 2021 28.63 28.77 28.39 28.60 267,775 +0.11(+0.39%)
Jun 14, 2021 28.68 28.72 28.25 28.49 321,023 +0.02(+0.07%)
Jun 11, 2021 28.02 28.65 27.90 28.47 344,924 +0.60(+2.15%)
Jun 10, 2021 28.34 28.44 27.86 27.87 265,285 -0.23(-0.82%)
Jun 09, 2021 28.15 28.39 27.91 28.10 399,267 +0.13(+0.46%)
Jun 08, 2021 27.61 28.22 27.50 27.97 464,663 +0.45(+1.64%)
Jun 07, 2021 27.35 27.59 27.16 27.52 296,738 +0.22(+0.81%)
Jun 04, 2021 27.47 27.73 27.05 27.30 270,783 -0.03(-0.11%)
Jun 03, 2021 27.57 27.76 26.91 27.33 491,456 -0.26(-0.94%)
Jun 02, 2021 26.90 27.78 26.90 27.59 804,323 +0.02(+0.07%)
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.