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

25.78 USD +0.82 (+3.29%)
Official Closing Price Updated: 7:43 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.29 21.00 20.20 20.69 762,439 +0.38(+1.87%)
Aug 30, 2017 20.36 20.79 20.10 20.31 703,775 -0.05(-0.25%)
Aug 29, 2017 20.06 20.48 19.96 20.36 443,921 +0.14(+0.69%)
Aug 28, 2017 20.44 20.44 19.93 20.22 469,205 -0.32(-1.56%)
Aug 25, 2017 20.05 20.79 19.75 20.54 973,391 +0.65(+3.27%)
Aug 24, 2017 21.00 21.28 19.88 19.89 696,470 -1.10(-5.24%)
Aug 23, 2017 19.51 21.03 19.15 20.99 1,939,210 +1.62(+8.36%)
Aug 22, 2017 23.00 23.08 19.26 19.37 2,562,753 -3.70(-16.04%)
Aug 21, 2017 23.00 23.43 22.90 23.07 551,423 +0.06(+0.26%)
Aug 18, 2017 24.00 24.10 22.50 23.01 1,346,984 -0.98(-4.09%)
Aug 17, 2017 25.00 25.00 23.95 23.99 630,915 -1.04(-4.16%)
Aug 16, 2017 25.19 25.38 25.00 25.03 476,638 -0.08(-0.32%)
Aug 15, 2017 25.56 25.56 25.03 25.11 660,094 -0.39(-1.53%)
Aug 14, 2017 25.56 26.00 25.22 25.50 564,300 +0.31(+1.23%)
Aug 11, 2017 24.85 25.99 24.82 25.19 942,568 +0.43(+1.74%)
Aug 10, 2017 24.78 25.20 22.98 24.76 2,288,055 -0.41(-1.63%)
Aug 09, 2017 25.41 25.78 24.90 25.17 821,565 -0.37(-1.45%)
Aug 08, 2017 24.98 25.75 24.52 25.54 792,077 +0.50(+2.00%)
Aug 07, 2017 24.77 25.09 24.55 25.04 529,421 +0.22(+0.89%)
Aug 04, 2017 24.64 24.91 24.10 24.82 537,139 +0.21(+0.85%)
Aug 03, 2017 24.85 25.01 24.45 24.61 384,061 -0.24(-0.97%)
Aug 02, 2017 25.28 25.30 24.78 24.85 364,016 -0.53(-2.09%)
Aug 01, 2017 25.40 25.50 25.04 25.38 353,285 +0.01(+0.04%)
Jul 31, 2017 25.90 25.90 25.24 25.37 300,078 -0.39(-1.51%)
Jul 28, 2017 26.43 26.43 25.54 25.76 387,564 -0.66(-2.50%)
Jul 27, 2017 26.40 27.27 26.24 26.42 513,074 -0.02(-0.08%)
Jul 26, 2017 26.22 26.53 26.06 26.44 211,784 -0.11(-0.41%)
Jul 25, 2017 26.03 26.92 25.73 26.55 545,659 +1.15(+4.53%)
Jul 24, 2017 25.09 25.57 24.86 25.40 299,962 +0.31(+1.24%)
Jul 21, 2017 25.41 25.60 24.72 25.09 397,095 -0.20(-0.79%)
Jul 20, 2017 25.00 25.43 24.74 25.29 274,306 +0.34(+1.36%)
Jul 19, 2017 25.10 25.25 24.73 24.95 597,629 -0.23(-0.91%)
Jul 18, 2017 25.11 25.40 25.03 25.18 249,774 -0.02(-0.08%)
Jul 17, 2017 25.21 25.25 24.70 25.20 452,256 +0.07(+0.28%)
Jul 14, 2017 25.19 25.44 24.99 25.13 407,370 +0.00(+0.00%)
Jul 13, 2017 25.05 25.34 24.98 25.13 319,479 +0.08(+0.32%)
Jul 12, 2017 25.37 25.66 24.86 25.05 635,592 -0.33(-1.30%)
Jul 11, 2017 25.81 26.08 25.08 25.38 517,458 -0.36(-1.40%)
Jul 10, 2017 26.00 26.57 25.40 25.74 636,518 -0.36(-1.38%)
Jul 07, 2017 25.88 26.13 25.52 26.10 469,412 +0.28(+1.08%)
Jul 06, 2017 26.64 26.85 25.73 25.82 458,545 -1.04(-3.87%)
Jul 05, 2017 27.00 27.11 26.60 26.86 416,542 -0.14(-0.52%)
Jul 03, 2017 27.22 27.31 26.83 27.00 200,410 -0.21(-0.77%)
Jun 30, 2017 27.05 27.42 26.97 27.21 446,960 +0.09(+0.33%)
Jun 29, 2017 27.42 27.55 26.78 27.12 675,296 -0.34(-1.24%)
Jun 28, 2017 27.90 28.18 27.40 27.46 877,866 -0.44(-1.58%)
Jun 27, 2017 26.61 28.50 26.50 27.90 2,213,281 +1.38(+5.20%)
Jun 26, 2017 26.58 26.70 26.31 26.52 534,663 -0.08(-0.30%)
Jun 23, 2017 26.75 26.75 26.20 26.60 1,673,082 -0.13(-0.49%)
Jun 22, 2017 26.66 26.97 26.30 26.73 344,744 +0.23(+0.87%)
Jun 21, 2017 26.67 27.22 26.00 26.50 744,597 -0.16(-0.60%)
Jun 20, 2017 26.25 26.92 26.24 26.66 488,536 +0.41(+1.56%)
Jun 19, 2017 26.50 26.50 25.90 26.25 494,125 -0.15(-0.57%)
Jun 16, 2017 26.21 26.45 25.53 26.40 622,856 -0.03(-0.11%)
Jun 15, 2017 26.09 26.48 25.92 26.43 365,792 +0.13(+0.49%)
Jun 14, 2017 26.17 26.63 25.71 26.30 423,049 +0.19(+0.73%)
Jun 13, 2017 25.35 26.39 25.15 26.11 448,292 +0.83(+3.28%)
Jun 12, 2017 25.79 25.94 24.71 25.28 785,779 -0.77(-2.96%)
Jun 09, 2017 26.40 26.42 25.33 26.05 780,995 -0.31(-1.18%)
Jun 08, 2017 26.98 26.98 26.00 26.36 438,737 -0.54(-2.01%)
Jun 07, 2017 26.64 27.00 26.28 26.90 704,037 +0.31(+1.17%)
Jun 06, 2017 25.84 26.81 25.51 26.59 892,493 +1.31(+5.18%)
Jun 05, 2017 25.72 25.72 25.00 25.28 349,781 -0.39(-1.52%)
Jun 02, 2017 25.34 25.95 25.09 25.67 462,476 +0.37(+1.46%)
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.