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

30.58 USD +0.84 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.65 18.17 17.61 18.17 302,758 +0.47(+2.66%)
Apr 27, 2018 17.39 17.85 17.31 17.70 419,539 +0.24(+1.37%)
Apr 26, 2018 17.30 17.70 17.04 17.46 297,003 +0.19(+1.10%)
Apr 25, 2018 17.19 17.43 17.10 17.27 251,201 +0.05(+0.29%)
Apr 24, 2018 17.37 17.52 16.82 17.22 600,959 -0.10(-0.58%)
Apr 23, 2018 17.87 17.89 17.14 17.32 641,526 -0.56(-3.13%)
Apr 20, 2018 18.90 18.97 17.81 17.88 679,021 -1.06(-5.60%)
Apr 19, 2018 19.32 19.44 18.80 18.94 774,146 -0.42(-2.17%)
Apr 18, 2018 19.50 19.74 19.33 19.36 198,932 +0.00(+0.00%)
Apr 17, 2018 19.61 19.62 19.34 19.36 336,744 -0.12(-0.62%)
Apr 16, 2018 19.00 19.50 18.89 19.48 489,618 +0.53(+2.80%)
Apr 13, 2018 19.62 19.62 18.95 18.95 263,304 -0.52(-2.67%)
Apr 12, 2018 19.49 19.66 19.45 19.47 177,906 -0.03(-0.15%)
Apr 11, 2018 19.86 19.97 19.47 19.50 166,926 -0.40(-2.01%)
Apr 10, 2018 19.89 20.16 19.80 19.90 325,671 +0.16(+0.81%)
Apr 09, 2018 20.16 20.16 19.61 19.74 158,357 -0.29(-1.45%)
Apr 06, 2018 20.00 20.49 19.85 20.03 269,530 +0.08(+0.40%)
Apr 05, 2018 19.82 20.00 19.72 19.95 206,299 +0.20(+1.01%)
Apr 04, 2018 19.43 19.97 19.33 19.75 321,135 +0.18(+0.92%)
Apr 03, 2018 19.22 19.65 19.12 19.57 210,388 +0.31(+1.61%)
Apr 02, 2018 19.35 19.48 19.04 19.26 203,685 -0.11(-0.57%)
Mar 29, 2018 19.37 19.37 19.37 0 +0.40(+2.11%)
Mar 28, 2018 19.18 19.39 18.83 18.97 342,739 -0.12(-0.63%)
Mar 27, 2018 18.82 19.24 18.50 19.09 369,920 +0.23(+1.22%)
Mar 26, 2018 19.03 19.20 18.68 18.86 223,831 +0.04(+0.21%)
Mar 23, 2018 18.83 19.31 18.67 18.82 224,287 -0.05(-0.26%)
Mar 22, 2018 18.97 19.35 18.84 18.87 135,548 -0.21(-1.10%)
Mar 21, 2018 19.03 19.45 18.89 19.08 185,137 +0.06(+0.32%)
Mar 20, 2018 19.57 19.78 18.84 19.02 183,240 -0.58(-2.96%)
Mar 19, 2018 19.92 19.94 19.26 19.60 279,423 -0.29(-1.46%)
Mar 16, 2018 19.20 20.05 19.17 19.89 565,323 +0.66(+3.43%)
Mar 15, 2018 19.10 19.75 18.78 19.23 472,011 -0.74(-3.71%)
Mar 14, 2018 19.90 20.06 19.74 19.97 205,791 +0.11(+0.55%)
Mar 13, 2018 20.45 20.48 19.60 19.86 534,175 -0.64(-3.12%)
Mar 12, 2018 19.97 20.51 19.76 20.50 374,467 +0.58(+2.91%)
Mar 09, 2018 19.80 20.02 19.48 19.92 265,441 +0.17(+0.86%)
Mar 08, 2018 18.74 19.75 18.70 19.75 685,319 +1.07(+5.73%)
Mar 07, 2018 18.72 18.68 465,439 +0.28(+1.52%)
Mar 06, 2018 18.46 18.47 17.77 18.40 499,032 -0.06(-0.33%)
Mar 05, 2018 18.39 18.59 18.15 18.46 344,483 +0.26(+1.43%)
Mar 02, 2018 18.40 18.47 17.90 18.20 726,038 -0.23(-1.25%)
Mar 01, 2018 18.46 18.72 18.18 18.43 679,555 -0.01(-0.05%)
Feb 28, 2018 18.03 18.95 17.76 18.44 2,365,417 -1.90(-9.34%)
Feb 27, 2018 21.12 21.50 19.94 20.34 690,701 -1.00(-4.69%)
Feb 26, 2018 21.58 21.98 21.24 21.34 325,504 -0.09(-0.42%)
Feb 23, 2018 20.99 21.50 20.94 21.43 327,213 +0.59(+2.83%)
Feb 22, 2018 20.93 20.84 148,407 +0.66(+3.27%)
Feb 21, 2018 20.26 20.26 20.13 20.18 197,684 -0.01(-0.05%)
Feb 20, 2018 20.19 20.48 20.10 20.19 147,917 -0.05(-0.25%)
Feb 16, 2018 20.24 20.24 20.24 0 +0.03(+0.15%)
Feb 15, 2018 19.77 20.22 19.68 20.21 257,129 +0.31(+1.56%)
Feb 14, 2018 19.36 20.30 19.28 19.90 278,496 +0.43(+2.21%)
Feb 13, 2018 19.78 19.81 19.18 19.47 518,895 -0.38(-1.91%)
Feb 12, 2018 19.79 20.03 19.50 19.85 205,184 +0.06(+0.30%)
Feb 09, 2018 19.65 19.89 19.21 19.79 151,114 +0.19(+0.97%)
Feb 08, 2018 20.00 20.14 19.48 19.60 396,230 -0.25(-1.26%)
Feb 07, 2018 19.89 19.89 19.32 19.85 251,157 -0.02(-0.10%)
Feb 06, 2018 20.01 20.59 19.85 19.87 459,763 -0.08(-0.40%)
Feb 05, 2018 20.71 20.77 19.95 19.95 240,180 -0.63(-3.06%)
Feb 02, 2018 20.46 20.89 20.08 20.58 242,879 +0.10(+0.49%)
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.