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

28.47 USD +0.60 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.80 32.12 31.20 31.47 376,738 -0.27(-0.85%)
Nov 29, 2016 31.30 32.54 30.93 31.74 368,935 +0.64(+2.06%)
Nov 28, 2016 31.24 31.26 30.10 31.10 199,125 +0.24(+0.78%)
Nov 25, 2016 31.90 31.95 30.39 30.86 183,180 -0.49(-1.56%)
Nov 23, 2016 31.35 31.35 31.35 0 +1.33(+4.43%)
Nov 22, 2016 30.51 30.85 28.73 30.02 305,546 -0.30(-0.99%)
Nov 21, 2016 29.62 31.00 29.49 30.32 283,347 +0.93(+3.16%)
Nov 18, 2016 29.35 29.77 28.90 29.39 90,027 +0.03(+0.10%)
Nov 17, 2016 29.49 29.78 29.00 29.36 178,770 -0.09(-0.31%)
Nov 16, 2016 29.30 29.59 28.59 29.45 149,481 +0.45(+1.55%)
Nov 15, 2016 29.99 31.10 28.92 29.00 491,370 -0.37(-1.26%)
Nov 14, 2016 27.27 30.50 27.16 29.37 525,935 +2.37(+8.78%)
Nov 11, 2016 27.23 28.47 25.50 27.00 403,362 +1.08(+4.17%)
Nov 10, 2016 25.93 26.48 25.00 25.92 219,577 +0.21(+0.82%)
Nov 09, 2016 26.24 26.67 25.33 25.71 287,346 -0.86(-3.24%)
Nov 08, 2016 26.34 26.88 26.23 26.57 189,093 +0.26(+0.99%)
Nov 07, 2016 26.57 26.77 25.63 26.31 194,181 +0.03(+0.11%)
Nov 04, 2016 25.69 26.52 25.56 26.28 131,613 +0.57(+2.22%)
Nov 03, 2016 26.02 26.12 25.05 25.71 69,747 -0.14(-0.54%)
Nov 02, 2016 25.33 25.88 25.33 25.85 71,293 +0.31(+1.21%)
Nov 01, 2016 25.72 26.55 25.25 25.54 191,145 -0.32(-1.24%)
Oct 31, 2016 26.61 26.80 25.83 25.86 312,812 -0.56(-2.12%)
Oct 28, 2016 27.08 27.36 26.40 26.42 138,353 -0.44(-1.64%)
Oct 27, 2016 26.69 27.72 26.25 26.86 187,215 +0.20(+0.75%)
Oct 26, 2016 27.35 27.53 26.58 26.66 194,521 -0.50(-1.84%)
Oct 25, 2016 26.94 27.58 26.60 27.16 158,947 +0.37(+1.38%)
Oct 24, 2016 26.97 27.57 26.51 26.79 233,588 -0.02(-0.07%)
Oct 21, 2016 26.32 27.07 26.25 26.81 102,178 +0.21(+0.79%)
Oct 20, 2016 26.81 27.09 26.35 26.60 100,236 -0.43(-1.59%)
Oct 19, 2016 26.80 27.20 26.35 27.03 73,562 +0.15(+0.56%)
Oct 18, 2016 27.98 27.98 26.24 26.88 170,105 -0.60(-2.18%)
Oct 17, 2016 26.92 27.83 26.55 27.48 412,261 +0.54(+2.00%)
Oct 14, 2016 27.51 27.83 26.81 26.94 269,895 -0.11(-0.41%)
Oct 13, 2016 26.57 27.99 26.30 27.05 535,954 +0.42(+1.58%)
Oct 12, 2016 25.84 26.65 25.17 26.63 290,047 +1.06(+4.15%)
Oct 11, 2016 26.68 26.68 25.05 25.57 360,212 -0.73(-2.78%)
Oct 10, 2016 26.64 26.92 26.01 26.30 193,426 -0.37(-1.39%)
Oct 07, 2016 26.58 26.99 26.00 26.67 164,256 +0.27(+1.02%)
Oct 06, 2016 26.11 26.51 26.00 26.40 211,958 -0.11(-0.41%)
Oct 05, 2016 25.78 27.14 25.78 26.51 395,801 +0.20(+0.76%)
Oct 04, 2016 26.76 26.76 25.85 26.31 469,596 -0.48(-1.79%)
Oct 03, 2016 28.40 28.68 26.54 26.79 644,490 -1.33(-4.73%)
Sep 30, 2016 27.91 28.43 26.87 28.12 968,960 +1.27(+4.73%)
Sep 29, 2016 26.24 28.92 25.70 26.85 2,143,828 +0.31(+1.17%)
Sep 28, 2016 24.95 26.80 24.75 26.54 1,070,461 +1.94(+7.89%)
Sep 27, 2016 25.45 25.50 24.57 24.60 952,094 -0.66(-2.61%)
Sep 26, 2016 25.38 25.76 24.72 25.26 531,844 -0.07(-0.28%)
Sep 23, 2016 25.67 26.05 24.13 25.33 2,152,512 -1.17(-4.42%)
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.