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

28.24 USD -0.09 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.