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

207.25 -10.16 (-4.67%)
Streaming Delayed Price Updated: 10:55 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 210.00 217.71 207.60 217.40 1,314,236 +8.87(+4.25%)
Feb 29, 2024 206.00 209.97 203.59 208.53 1,212,476 +3.78(+1.85%)
Feb 28, 2024 200.36 206.60 199.41 204.75 1,271,205 +2.75(+1.36%)
Feb 27, 2024 200.91 204.72 197.71 202.00 1,503,434 +2.39(+1.20%)
Feb 26, 2024 188.18 200.49 188.00 199.61 1,599,802 +13.67(+7.35%)
Feb 23, 2024 182.00 186.96 179.50 185.94 1,201,916 +3.57(+1.96%)
Feb 22, 2024 176.59 183.62 176.24 182.37 1,162,781 +10.04(+5.83%)
Feb 21, 2024 170.14 176.27 170.01 172.33 729,787 +0.96(+0.56%)
Feb 20, 2024 173.00 175.13 168.87 171.37 958,013 -2.61(-1.50%)
Feb 16, 2024 175.47 177.17 172.22 173.98 857,695 -1.28(-0.73%)
Feb 15, 2024 168.00 175.54 168.00 175.26 1,256,154 +8.48(+5.08%)
Feb 14, 2024 170.55 172.03 165.05 166.78 1,198,871 -1.08(-0.64%)
Feb 13, 2024 165.00 172.84 163.81 167.86 1,341,631 -4.05(-2.36%)
Feb 12, 2024 173.88 179.58 171.57 171.91 1,402,292 -2.61(-1.50%)
Feb 09, 2024 172.75 175.74 170.66 174.52 1,517,622 +2.98(+1.74%)
Feb 08, 2024 167.67 174.20 167.67 171.54 1,910,190 +6.72(+4.08%)
Feb 07, 2024 171.16 172.92 160.53 164.82 4,155,670 -8.50(-4.90%)
Feb 06, 2024 169.73 174.65 168.58 173.32 2,486,390 +3.58(+2.11%)
Feb 05, 2024 172.59 174.32 161.04 169.74 1,904,095 -0.02(-0.01%)
Feb 02, 2024 161.96 170.33 160.67 169.76 1,093,826 +7.26(+4.47%)
Feb 01, 2024 161.50 162.79 158.94 162.50 801,971 +2.97(+1.86%)
Jan 31, 2024 159.73 163.57 158.35 159.53 1,053,128 -1.48(-0.92%)
Jan 30, 2024 157.04 161.17 156.68 161.01 1,196,297 +2.17(+1.37%)
Jan 29, 2024 157.88 159.00 152.15 158.84 1,252,137 +1.70(+1.08%)
Jan 26, 2024 159.55 159.55 155.83 157.14 591,586 +0.59(+0.38%)
Jan 25, 2024 157.46 159.99 154.23 156.55 926,095 +1.68(+1.08%)
Jan 24, 2024 158.64 159.00 154.55 154.87 782,037 -1.31(-0.84%)
Jan 23, 2024 155.62 158.02 153.36 156.18 1,011,296 +2.32(+1.51%)
Jan 22, 2024 153.22 154.27 143.09 153.86 11,974,825 -3.93(-2.49%)
Jan 19, 2024 161.17 161.17 153.50 157.79 1,721,556 +1.41(+0.90%)
Jan 18, 2024 160.52 161.57 151.24 156.38 2,586,959 -6.72(-4.12%)
Jan 17, 2024 161.56 163.26 158.81 163.10 994,429 -0.83(-0.51%)
Jan 16, 2024 157.74 164.71 156.27 163.93 1,153,175 +6.32(+4.01%)
Jan 12, 2024 159.66 161.06 157.47 157.61 704,862 -1.46(-0.92%)
Jan 11, 2024 157.90 160.21 153.51 159.07 1,120,119 +3.44(+2.21%)
Jan 10, 2024 154.67 156.41 151.60 155.63 971,580 +0.95(+0.61%)
Jan 09, 2024 149.25 155.90 148.51 154.68 1,137,886 +4.03(+2.68%)
Jan 08, 2024 139.30 152.60 139.11 150.65 1,653,561 +12.63(+9.15%)
Jan 05, 2024 135.95 142.75 135.14 138.02 1,019,484 +0.75(+0.55%)
Jan 04, 2024 132.10 139.00 131.55 137.27 821,315 +5.11(+3.87%)
Jan 03, 2024 138.01 138.65 131.77 132.16 995,404 -7.50(-5.37%)
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.