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 (%)
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%)
Dec 01, 2020 22.00 22.00 21.37 21.93 484,104 +0.19(+0.87%)
Nov 30, 2020 21.63 21.94 21.29 21.74 458,998 +0.12(+0.56%)
Nov 27, 2020 21.84 21.85 21.27 21.62 168,200 -0.21(-0.96%)
Nov 25, 2020 21.94 22.03 21.56 21.83 274,600 -0.44(-1.98%)
Nov 24, 2020 22.44 22.46 21.96 22.27 495,469 +0.21(+0.95%)
Nov 23, 2020 21.79 22.18 21.55 22.06 474,504 +0.51(+2.37%)
Nov 20, 2020 22.02 22.43 21.53 21.55 609,200 -0.44(-2.00%)
Nov 19, 2020 21.70 22.31 21.63 21.99 424,797 +0.33(+1.52%)
Nov 18, 2020 21.94 22.43 21.58 21.66 927,596 +0.00(+0.00%)
Nov 17, 2020 21.94 21.94 21.45 21.66 793,417 -0.27(-1.23%)
Nov 16, 2020 21.72 22.08 21.45 21.93 393,685 +0.58(+2.72%)
Nov 13, 2020 21.21 21.48 21.21 21.35 358,700 +0.25(+1.18%)
Nov 12, 2020 20.91 21.11 20.71 21.10 274,228 +0.15(+0.72%)
Nov 11, 2020 21.00 21.00 20.54 20.95 580,061 +0.14(+0.67%)
Nov 10, 2020 20.90 21.60 20.48 20.81 851,735 +0.07(+0.34%)
Nov 09, 2020 19.62 21.29 19.45 20.74 1,545,125 +1.65(+8.64%)
Nov 06, 2020 19.37 19.52 18.86 19.09 720,000 -0.34(-1.75%)
Nov 05, 2020 18.95 20.06 18.55 19.43 2,895,696 -1.92(-8.99%)
Nov 04, 2020 20.40 21.45 20.40 21.35 1,384,040 +0.57(+2.74%)
Nov 03, 2020 21.01 21.15 20.31 20.78 830,856 +0.06(+0.29%)
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.