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 (%)
Apr 28, 2017 27.65 27.67 27.16 27.25 319,577 -0.40(-1.45%)
Apr 27, 2017 27.52 27.80 27.45 27.65 185,658 +0.07(+0.25%)
Apr 26, 2017 27.43 27.75 27.41 27.58 345,604 +0.07(+0.25%)
Apr 25, 2017 27.44 28.12 27.42 27.51 654,520 +0.07(+0.26%)
Apr 24, 2017 27.96 28.13 27.40 27.44 274,509 -0.21(-0.76%)
Apr 21, 2017 27.90 27.90 27.31 27.65 328,492 -0.25(-0.90%)
Apr 20, 2017 27.74 28.37 27.58 27.90 354,961 +0.24(+0.87%)
Apr 19, 2017 27.31 27.78 27.05 27.66 490,846 +0.70(+2.60%)
Apr 18, 2017 27.14 27.47 26.76 26.96 449,067 -0.34(-1.25%)
Apr 17, 2017 27.71 27.80 27.23 27.30 321,252 -0.28(-1.02%)
Apr 13, 2017 27.42 27.81 27.28 27.58 770,599 +0.04(+0.15%)
Apr 12, 2017 27.69 28.01 27.47 27.54 372,213 -0.19(-0.69%)
Apr 11, 2017 27.28 28.09 27.10 27.73 629,173 +0.53(+1.95%)
Apr 10, 2017 27.05 27.82 27.05 27.20 436,287 +0.09(+0.33%)
Apr 07, 2017 27.35 27.35 26.91 27.11 717,532 -0.25(-0.91%)
Apr 06, 2017 27.56 27.59 27.25 27.36 741,855 -0.14(-0.51%)
Apr 05, 2017 27.71 27.84 27.43 27.50 792,837 -0.10(-0.36%)
Apr 04, 2017 28.09 28.23 27.54 27.60 701,176 -0.65(-2.30%)
Apr 03, 2017 28.84 28.90 28.00 28.25 1,337,735 -0.55(-1.91%)
Mar 31, 2017 28.18 28.94 27.50 28.80 9,349,884 +1.19(+4.31%)
Mar 30, 2017 26.73 27.97 26.73 27.61 1,190,195 +0.98(+3.68%)
Mar 29, 2017 26.53 27.36 26.29 26.63 478,962 +0.22(+0.83%)
Mar 28, 2017 25.86 26.84 25.77 26.41 466,027 +0.56(+2.17%)
Mar 27, 2017 25.94 26.36 25.75 25.85 389,084 -0.54(-2.05%)
Mar 24, 2017 26.20 26.91 26.20 26.39 324,897 +0.23(+0.88%)
Mar 23, 2017 25.75 26.38 25.75 26.16 412,977 +0.30(+1.16%)
Mar 22, 2017 26.01 26.23 25.57 25.86 449,217 -0.21(-0.81%)
Mar 21, 2017 26.04 26.54 25.81 26.07 447,597 -0.13(-0.50%)
Mar 20, 2017 26.36 26.64 26.11 26.20 313,645 -0.11(-0.42%)
Mar 17, 2017 26.25 26.59 26.02 26.31 462,794 +0.12(+0.46%)
Mar 16, 2017 26.43 26.80 26.07 26.19 399,126 -0.05(-0.19%)
Mar 15, 2017 25.97 26.79 25.75 26.24 685,129 +0.26(+1.00%)
Mar 14, 2017 27.13 27.33 25.94 25.98 854,212 -1.18(-4.34%)
Mar 13, 2017 27.89 27.89 27.10 27.16 612,175 -0.54(-1.95%)
Mar 10, 2017 28.20 28.42 27.10 27.70 1,367,922 -0.72(-2.53%)
Mar 09, 2017 31.03 31.10 28.01 28.42 4,251,754 +3.12(+12.33%)
Mar 08, 2017 26.11 26.17 25.04 25.30 658,312 -0.62(-2.39%)
Mar 07, 2017 26.48 26.55 25.69 25.92 803,259 -0.77(-2.88%)
Mar 06, 2017 27.00 27.21 26.41 26.69 470,936 -0.57(-2.09%)
Mar 03, 2017 27.77 28.02 27.02 27.26 243,868 -0.74(-2.64%)
Mar 02, 2017 28.51 28.51 27.92 28.00 198,055 -0.40(-1.41%)
Mar 01, 2017 27.80 28.47 27.51 28.40 267,267 +0.70(+2.53%)
Feb 28, 2017 28.24 28.24 27.67 27.70 198,097 -0.52(-1.84%)
Feb 27, 2017 28.18 28.40 27.65 28.22 249,341 +0.05(+0.18%)
Feb 24, 2017 27.78 28.25 27.70 28.17 190,280 +0.13(+0.46%)
Feb 23, 2017 28.07 28.26 27.63 28.04 214,305 -0.07(-0.25%)
Feb 22, 2017 28.77 28.83 27.99 28.11 237,965 -0.48(-1.68%)
Feb 21, 2017 27.61 28.73 27.21 28.59 470,511 +1.65(+6.12%)
Feb 17, 2017 26.94 26.94 26.94 0 +0.43(+1.62%)
Feb 16, 2017 26.87 27.33 26.31 26.51 282,999 -0.36(-1.34%)
Feb 15, 2017 26.74 27.05 26.50 26.87 273,631 +0.03(+0.11%)
Feb 14, 2017 26.82 26.95 26.21 26.84 388,663 -0.12(-0.45%)
Feb 13, 2017 26.62 27.00 26.42 26.96 293,276 +0.33(+1.24%)
Feb 10, 2017 26.34 26.92 26.25 26.63 364,787 +0.22(+0.83%)
Feb 09, 2017 26.32 26.70 26.04 26.41 481,396 -0.09(-0.34%)
Feb 08, 2017 26.48 26.64 26.10 26.50 442,047 -0.19(-0.71%)
Feb 07, 2017 25.45 27.13 25.45 26.69 988,925 +1.37(+5.41%)
Feb 06, 2017 25.02 25.39 24.83 25.32 195,154 +0.38(+1.52%)
Feb 03, 2017 24.83 25.10 24.31 24.94 196,800 +0.34(+1.38%)
Feb 02, 2017 24.79 24.92 24.03 24.60 522,833 -0.15(-0.61%)
Feb 01, 2017 25.01 25.23 24.29 24.75 238,897 -0.21(-0.84%)
Jan 31, 2017 25.13 25.60 24.40 24.96 545,479 -0.27(-1.07%)
Jan 30, 2017 25.18 25.46 24.68 25.23 341,353 -0.06(-0.24%)
Jan 27, 2017 25.46 25.46 25.00 25.29 552,805 -0.26(-1.02%)
Jan 26, 2017 25.95 25.97 24.56 25.55 398,092 -0.53(-2.03%)
Jan 25, 2017 26.37 26.75 25.96 26.08 179,638 -0.35(-1.32%)
Jan 24, 2017 26.25 26.77 26.16 26.43 173,635 +0.13(+0.49%)
Jan 23, 2017 26.51 26.88 25.99 26.30 163,875 -0.36(-1.35%)
Jan 20, 2017 27.07 27.64 26.55 26.66 299,406 -0.44(-1.62%)
Jan 19, 2017 27.74 27.90 26.86 27.10 401,102 -0.78(-2.80%)
Jan 18, 2017 28.55 28.93 27.58 27.88 345,921 -0.62(-2.18%)
Jan 17, 2017 28.86 29.00 28.35 28.50 173,305 -0.34(-1.18%)
Jan 13, 2017 28.84 28.84 28.84 0 -0.09(-0.31%)
Jan 12, 2017 29.24 29.25 28.37 28.93 392,468 -0.35(-1.20%)
Jan 11, 2017 28.98 29.31 28.78 29.28 418,252 +0.41(+1.42%)
Jan 10, 2017 29.22 29.30 28.23 28.87 433,050 -0.19(-0.65%)
Jan 09, 2017 29.93 30.56 28.91 29.06 393,541 -0.58(-1.96%)
Jan 06, 2017 29.04 29.82 28.57 29.64 496,593 +0.69(+2.38%)
Jan 05, 2017 28.98 29.26 28.42 28.95 936,812 -0.04(-0.14%)
Jan 04, 2017 29.24 29.77 28.85 28.99 286,318 +0.05(+0.17%)
Jan 03, 2017 28.84 29.66 28.76 28.94 171,194 +0.00(+0.00%)
Dec 30, 2016 28.94 28.94 28.94 0 -0.10(-0.34%)
Dec 29, 2016 29.20 29.87 28.71 29.04 161,805 -0.25(-0.85%)
Dec 28, 2016 29.36 29.60 28.50 29.29 570,648 -0.07(-0.24%)
Dec 27, 2016 29.45 29.70 29.10 29.36 96,925 -0.15(-0.51%)
Dec 23, 2016 29.51 29.51 29.51 0 +0.00(+0.00%)
Dec 22, 2016 29.21 29.74 29.21 29.51 144,734 -0.09(-0.30%)
Dec 21, 2016 29.52 29.69 29.21 29.60 126,433 +0.07(+0.24%)
Dec 20, 2016 29.17 29.92 29.15 29.53 232,440 +0.15(+0.51%)
Dec 19, 2016 29.55 29.80 29.03 29.38 236,939 +0.01(+0.03%)
Dec 16, 2016 29.03 29.98 28.81 29.37 1,698,283 +0.62(+2.16%)
Dec 15, 2016 28.97 29.68 28.11 28.75 192,777 -0.41(-1.41%)
Dec 14, 2016 30.06 30.43 29.05 29.16 190,216 -1.08(-3.57%)
Dec 13, 2016 30.72 31.29 30.20 30.24 180,984 -0.45(-1.47%)
Dec 12, 2016 30.79 31.51 30.60 30.69 200,781 -0.23(-0.74%)
Dec 09, 2016 30.40 31.53 30.08 30.92 166,257 +0.52(+1.71%)
Dec 08, 2016 30.76 31.31 30.02 30.40 142,690 -0.48(-1.55%)
Dec 07, 2016 30.85 31.57 30.35 30.88 157,741 -0.02(-0.06%)
Dec 06, 2016 30.55 31.29 30.50 30.90 175,337 +0.08(+0.26%)
Dec 05, 2016 29.79 30.90 29.30 30.82 239,064 +1.22(+4.12%)
Dec 02, 2016 30.26 30.69 28.97 29.60 390,409 -0.55(-1.82%)
Dec 01, 2016 31.67 32.45 29.40 30.15 451,190 -1.32(-4.19%)
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.