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

27.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.17 26.02 24.46 25.65 1,225,800 +0.43(+1.71%)
Feb 25, 2021 26.13 26.47 25.10 25.22 578,208 -0.81(-3.11%)
Feb 24, 2021 25.36 26.42 25.11 26.03 755,225 +0.65(+2.56%)
Feb 23, 2021 25.13 25.59 24.88 25.38 712,949 +0.00(+0.00%)
Feb 22, 2021 24.74 25.96 24.54 25.38 871,552 +0.63(+2.55%)
Feb 19, 2021 24.99 25.29 24.72 24.75 477,300 -0.11(-0.44%)
Feb 18, 2021 24.59 25.01 24.48 24.86 401,351 +0.02(+0.08%)
Feb 17, 2021 24.14 24.84 23.95 24.84 581,228 +0.59(+2.43%)
Feb 16, 2021 23.72 24.32 23.65 24.25 488,681 +0.61(+2.58%)
Feb 12, 2021 23.26 23.67 23.11 23.64 304,400 +0.36(+1.55%)
Feb 11, 2021 23.20 23.28 22.91 23.28 433,263 +0.22(+0.95%)
Feb 10, 2021 23.41 23.41 22.42 23.06 639,401 -0.16(-0.69%)
Feb 09, 2021 23.23 23.56 22.48 23.22 668,380 -0.11(-0.47%)
Feb 08, 2021 23.02 23.33 22.57 23.33 1,026,160 +0.51(+2.23%)
Feb 05, 2021 23.57 23.60 22.48 22.82 1,228,300 -0.30(-1.30%)
Feb 04, 2021 22.24 24.15 21.29 23.12 2,079,442 +0.18(+0.78%)
Feb 03, 2021 22.82 23.29 22.36 22.94 1,776,593 +0.29(+1.28%)
Feb 02, 2021 22.93 22.93 22.12 22.65 1,495,389 +0.12(+0.53%)
Feb 01, 2021 21.74 22.93 21.15 22.53 1,245,218 +0.77(+3.54%)
Jan 29, 2021 21.84 22.26 21.40 21.76 936,400 -0.25(-1.14%)
Jan 28, 2021 21.86 22.28 21.62 22.01 758,204 +0.20(+0.92%)
Jan 27, 2021 22.26 22.34 21.72 21.81 806,545 -0.85(-3.75%)
Jan 26, 2021 22.75 22.97 22.39 22.66 510,867 +0.07(+0.31%)
Jan 25, 2021 22.64 22.97 22.15 22.59 815,880 -0.13(-0.57%)
Jan 22, 2021 23.18 23.23 22.17 22.72 932,000 -0.56(-2.41%)
Jan 21, 2021 23.60 23.95 23.26 23.28 717,985 -0.53(-2.23%)
Jan 20, 2021 23.66 24.15 23.03 23.81 1,665,780 -0.20(-0.83%)
Jan 19, 2021 23.75 24.04 23.48 24.01 759,061 +0.55(+2.34%)
Jan 15, 2021 23.68 23.76 23.01 23.46 717,100 -0.28(-1.18%)
Jan 14, 2021 22.91 23.95 22.80 23.74 1,284,281 +0.90(+3.94%)
Jan 13, 2021 23.11 23.13 22.59 22.84 474,242 -0.20(-0.87%)
Jan 12, 2021 22.98 23.20 22.55 23.04 737,169 -0.07(-0.30%)
Jan 11, 2021 23.13 23.36 22.64 23.11 807,395 -0.29(-1.24%)
Jan 08, 2021 23.85 24.04 23.22 23.40 1,034,700 -0.34(-1.43%)
Jan 07, 2021 24.02 24.40 23.47 23.74 1,359,758 -0.47(-1.94%)
Jan 06, 2021 25.08 25.53 23.78 24.21 8,651,301 -1.00(-3.97%)
Jan 05, 2021 25.31 25.49 24.58 25.21 1,195,827 +0.11(+0.44%)
Jan 04, 2021 25.31 25.85 24.02 25.10 1,787,328 -0.09(-0.36%)
Dec 31, 2020 25.19 25.19 25.19 432,075 +1.74(+7.42%)
Dec 30, 2020 23.19 23.96 23.14 23.45 432,075 +0.24(+1.03%)
Dec 29, 2020 23.37 23.59 22.78 23.21 380,000 -0.25(-1.07%)
Dec 28, 2020 23.56 23.70 23.04 23.46 351,706 +0.12(+0.51%)
Dec 24, 2020 23.58 23.61 22.91 23.34 269,400 -0.35(-1.48%)
Dec 23, 2020 23.06 23.70 22.92 23.69 504,037 +0.69(+3.00%)
Dec 22, 2020 22.70 23.07 22.49 23.00 872,915 +0.29(+1.28%)
Dec 21, 2020 22.30 22.71 22.03 22.71 704,425 +0.11(+0.49%)
Dec 18, 2020 22.06 22.87 22.03 22.60 727,300 +0.58(+2.63%)
Dec 17, 2020 21.72 22.03 21.00 22.02 694,467 +0.42(+1.94%)
Dec 16, 2020 21.49 22.13 21.30 21.60 542,346 +0.37(+1.74%)
Dec 15, 2020 21.34 21.43 21.08 21.23 329,056 +0.06(+0.28%)
Dec 14, 2020 21.75 21.87 21.05 21.17 293,778 -0.37(-1.72%)
Dec 11, 2020 21.64 21.83 21.17 21.54 305,300 -0.20(-0.92%)
Dec 10, 2020 21.90 22.13 21.55 21.74 452,433 -0.26(-1.18%)
Dec 09, 2020 22.87 23.06 21.85 22.00 427,078 -0.59(-2.61%)
Dec 08, 2020 22.23 23.06 21.89 22.59 643,186 +0.33(+1.48%)
Dec 07, 2020 22.23 22.55 22.18 22.26 333,768 -0.10(-0.45%)
Dec 04, 2020 22.43 22.63 22.21 22.36 429,000 +0.11(+0.49%)
Dec 03, 2020 22.50 22.50 22.09 22.25 415,701 -0.24(-1.07%)
Dec 02, 2020 21.73 22.62 21.49 22.49 682,889 +0.56(+2.55%)
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.