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 (%)
Sep 28, 2018 12.75 12.91 12.55 12.73 455,900 -0.03(-0.24%)
Sep 27, 2018 12.85 13.03 12.57 12.76 361,660 -0.13(-1.01%)
Sep 26, 2018 13.14 13.18 12.81 12.89 326,411 -0.23(-1.75%)
Sep 25, 2018 13.09 13.19 12.82 13.12 350,668 +0.13(+1.00%)
Sep 24, 2018 13.22 13.67 12.95 12.99 396,725 -0.47(-3.49%)
Sep 21, 2018 13.58 13.78 13.14 13.46 642,000 -0.15(-1.10%)
Sep 20, 2018 13.64 13.77 13.36 13.61 318,648 -0.01(-0.07%)
Sep 19, 2018 13.25 13.77 13.24 13.62 416,527 +0.33(+2.48%)
Sep 18, 2018 13.45 13.75 12.90 13.29 821,997 -0.13(-0.97%)
Sep 17, 2018 13.40 13.51 13.04 13.42 621,416 +0.31(+2.36%)
Sep 14, 2018 13.00 13.36 12.78 13.11 269,800 -0.05(-0.38%)
Sep 13, 2018 13.41 13.50 13.10 13.16 333,775 -0.28(-2.08%)
Sep 12, 2018 13.74 14.04 13.13 13.44 1,000,939 +0.04(+0.30%)
Sep 11, 2018 13.41 13.48 13.19 13.40 429,828 +0.04(+0.30%)
Sep 10, 2018 13.61 13.63 13.28 13.36 471,683 -0.18(-1.33%)
Sep 07, 2018 13.25 13.61 13.04 13.54 524,000 +0.30(+2.27%)
Sep 06, 2018 13.57 13.57 13.05 13.24 976,317 -0.33(-2.43%)
Sep 05, 2018 13.81 13.93 13.48 13.57 604,908 -0.21(-1.52%)
Sep 04, 2018 13.88 14.14 13.72 13.78 686,646 -0.11(-0.79%)
Aug 31, 2018 13.89 13.89 13.89 0 +0.34(+2.51%)
Aug 30, 2018 13.24 13.65 13.06 13.55 800,931 +0.25(+1.88%)
Aug 29, 2018 13.27 13.35 12.95 13.30 489,021 +0.06(+0.45%)
Aug 28, 2018 12.54 13.25 12.42 13.24 685,423 +0.58(+4.58%)
Aug 27, 2018 12.62 12.81 12.60 12.66 642,305 +0.04(+0.32%)
Aug 24, 2018 12.44 12.80 12.41 12.62 828,800 +0.23(+1.86%)
Aug 23, 2018 12.08 12.41 11.96 12.39 711,957 +0.43(+3.60%)
Aug 22, 2018 12.53 12.53 11.79 11.96 642,099 -0.57(-4.55%)
Aug 21, 2018 12.06 12.60 11.98 12.53 823,908 +0.42(+3.47%)
Aug 20, 2018 11.75 12.42 11.69 12.11 603,485 +0.44(+3.77%)
Aug 17, 2018 11.25 11.77 11.10 11.67 815,000 +0.42(+3.73%)
Aug 16, 2018 11.19 11.54 10.97 11.25 1,285,389 +0.42(+3.88%)
Aug 15, 2018 11.15 11.23 10.65 10.83 875,170 -0.35(-3.13%)
Aug 14, 2018 10.92 11.31 10.83 11.18 1,133,678 +0.40(+3.71%)
Aug 13, 2018 10.16 11.25 10.16 10.78 2,165,687 +0.60(+5.89%)
Aug 10, 2018 9.780 10.87 9.550 10.18 2,984,100 +0.33(+3.35%)
Aug 09, 2018 11.30 11.39 9.300 9.850 9,200,491 -5.06(-33.94%)
Aug 08, 2018 14.51 15.20 14.48 14.91 795,094 +0.46(+3.18%)
Aug 07, 2018 14.34 14.51 14.11 14.45 513,661 +0.17(+1.19%)
Aug 06, 2018 14.38 14.45 14.12 14.28 326,911 -0.11(-0.76%)
Aug 03, 2018 14.54 14.78 14.23 14.39 331,900 -0.08(-0.55%)
Aug 02, 2018 14.26 14.78 14.26 14.47 346,734 +0.24(+1.69%)
Aug 01, 2018 14.42 14.42 13.98 14.23 443,485 -0.21(-1.45%)
Jul 31, 2018 14.23 14.47 14.19 14.44 435,103 +0.25(+1.76%)
Jul 30, 2018 14.10 14.25 14.03 14.19 272,765 +0.10(+0.71%)
Jul 27, 2018 14.10 14.57 14.04 14.09 333,100 -0.08(-0.56%)
Jul 26, 2018 13.41 14.75 13.36 14.17 656,887 +0.09(+0.64%)
Jul 25, 2018 13.96 14.22 13.79 14.08 564,128 +0.15(+1.08%)
Jul 24, 2018 14.72 14.73 13.69 13.93 1,123,920 -0.80(-5.43%)
Jul 23, 2018 14.84 14.90 14.54 14.73 341,882 -0.19(-1.27%)
Jul 20, 2018 15.15 15.40 14.79 14.92 378,594 -0.23(-1.52%)
Jul 19, 2018 15.00 15.37 14.73 15.15 562,206 -0.18(-1.17%)
Jul 18, 2018 15.25 15.42 15.05 15.33 476,864 -0.09(-0.58%)
Jul 17, 2018 15.50 15.70 15.34 15.42 392,189 -0.04(-0.26%)
Jul 16, 2018 15.75 15.96 15.33 15.46 446,005 -0.28(-1.78%)
Jul 13, 2018 16.03 16.32 15.73 15.74 314,167 -0.33(-2.05%)
Jul 12, 2018 16.18 16.18 15.91 16.07 313,846 -0.07(-0.43%)
Jul 11, 2018 16.50 16.50 16.02 16.14 720,295 -0.47(-2.83%)
Jul 10, 2018 16.54 16.82 16.49 16.61 561,904 -0.09(-0.54%)
Jul 09, 2018 16.71 16.91 16.49 16.70 520,317 +0.01(+0.06%)
Jul 06, 2018 16.29 16.72 16.20 16.69 560,981 +0.40(+2.46%)
Jul 05, 2018 16.53 16.70 15.99 16.29 564,101 -0.20(-1.21%)
Jul 03, 2018 16.49 16.49 16.49 0 +0.13(+0.79%)
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.