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

25.65 USD +0.43 (+1.70%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.370 8.050 7.370 7.950 1,271,411 +0.65(+8.90%)
Feb 27, 2019 7.200 7.990 6.700 7.300 3,808,223 -2.18(-23.00%)
Feb 26, 2019 9.490 9.860 9.360 9.480 493,274 +0.03(+0.32%)
Feb 25, 2019 9.920 9.980 9.320 9.450 587,828 -0.40(-4.06%)
Feb 22, 2019 9.600 9.850 9.490 9.850 443,100 +0.29(+3.03%)
Feb 21, 2019 9.580 9.777 9.430 9.560 321,684 +0.00(+0.00%)
Feb 20, 2019 9.430 9.660 9.420 9.560 264,247 +0.15(+1.59%)
Feb 19, 2019 9.350 9.490 8.820 9.410 623,302 +0.03(+0.32%)
Feb 15, 2019 9.490 9.630 9.330 9.380 301,700 -0.05(-0.53%)
Feb 14, 2019 9.380 9.580 9.310 9.430 205,138 -0.07(-0.74%)
Feb 13, 2019 9.480 9.890 9.480 9.500 895,155 +0.09(+0.96%)
Feb 12, 2019 9.530 9.700 9.285 9.410 400,350 +0.07(+0.75%)
Feb 11, 2019 9.240 9.460 9.240 9.340 392,043 +0.10(+1.08%)
Feb 08, 2019 8.650 9.280 8.630 9.240 253,200 +0.63(+7.32%)
Feb 07, 2019 8.530 9.020 8.490 8.610 568,831 +0.02(+0.23%)
Feb 06, 2019 8.460 8.710 8.410 8.590 536,578 -0.01(-0.12%)
Feb 05, 2019 8.580 9.110 8.550 8.600 947,989 +0.16(+1.90%)
Feb 04, 2019 8.460 8.600 8.370 8.440 172,396 +0.01(+0.12%)
Feb 01, 2019 8.400 8.490 8.220 8.430 343,100 +0.03(+0.36%)
Jan 31, 2019 8.430 8.710 8.310 8.400 517,103 -0.05(-0.59%)
Jan 30, 2019 8.520 8.590 8.299 8.450 140,694 +0.01(+0.12%)
Jan 29, 2019 8.600 8.620 8.410 8.440 119,836 -0.09(-1.06%)
Jan 28, 2019 8.310 8.600 8.220 8.530 195,562 +0.09(+1.07%)
Jan 25, 2019 8.500 8.670 8.360 8.440 188,900 +0.20(+2.43%)
Jan 24, 2019 8.280 8.445 8.082 8.240 168,212 -0.02(-0.24%)
Jan 23, 2019 8.240 8.340 8.060 8.260 406,607 +0.11(+1.35%)
Jan 22, 2019 8.350 8.450 8.100 8.150 237,001 -0.21(-2.51%)
Jan 18, 2019 8.250 8.610 8.250 8.360 230,700 +0.09(+1.09%)
Jan 17, 2019 8.050 8.350 8.050 8.270 306,889 +0.15(+1.85%)
Jan 16, 2019 8.310 8.380 7.940 8.120 632,276 -0.18(-2.17%)
Jan 15, 2019 8.320 8.550 8.194 8.300 350,602 -0.01(-0.12%)
Jan 14, 2019 8.240 8.490 8.030 8.310 486,120 +0.10(+1.22%)
Jan 11, 2019 8.260 8.290 7.910 8.210 457,800 +0.01(+0.12%)
Jan 10, 2019 8.670 8.780 7.500 8.200 1,741,128 -1.63(-16.58%)
Jan 09, 2019 9.810 10.04 9.520 9.830 1,002,164 -0.14(-1.40%)
Jan 08, 2019 9.750 10.02 9.600 9.970 239,490 +0.28(+2.89%)
Jan 07, 2019 9.320 9.890 9.300 9.690 325,063 +0.35(+3.75%)
Jan 04, 2019 9.150 9.530 9.130 9.340 322,100 +0.33(+3.66%)
Jan 03, 2019 9.150 9.200 8.870 9.010 270,984 -0.16(-1.74%)
Jan 02, 2019 8.530 9.330 8.420 9.170 410,293 +0.51(+5.89%)
Dec 31, 2018 8.660 8.750 8.335 8.660 555,400 -0.07(-0.80%)
Dec 28, 2018 8.580 8.800 8.430 8.730 384,500 +0.21(+2.46%)
Dec 27, 2018 8.210 8.560 8.070 8.520 334,115 +0.15(+1.79%)
Dec 26, 2018 7.950 8.380 7.700 8.370 471,023 +0.52(+6.62%)
Dec 24, 2018 8.260 8.310 7.710 7.850 651,600 -0.46(-5.54%)
Dec 21, 2018 8.510 8.750 8.070 8.310 882,400 -0.16(-1.89%)
Dec 20, 2018 9.320 9.400 8.360 8.470 774,248 -0.93(-9.89%)
Dec 19, 2018 9.550 9.750 9.291 9.400 529,611 -0.15(-1.57%)
Dec 18, 2018 9.630 10.01 9.480 9.550 388,367 -0.05(-0.52%)
Dec 17, 2018 9.910 10.18 9.530 9.600 709,009 -0.30(-3.03%)
Dec 14, 2018 10.49 10.50 9.890 9.900 458,100 -0.77(-7.22%)
Dec 13, 2018 10.90 11.01 10.53 10.67 296,174 -0.30(-2.73%)
Dec 12, 2018 10.90 11.21 10.90 10.97 409,712 +0.10(+0.92%)
Dec 11, 2018 11.12 11.15 10.81 10.87 353,793 -0.09(-0.82%)
Dec 10, 2018 11.10 11.24 10.62 10.96 461,529 -0.16(-1.44%)
Dec 07, 2018 11.10 11.43 11.00 11.12 451,600 -0.09(-0.80%)
Dec 06, 2018 11.44 11.48 10.71 11.21 629,091 -0.42(-3.61%)
Dec 04, 2018 12.52 12.52 11.61 11.63 355,700 -0.85(-6.81%)
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.