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

53.68 -1.80 (-3.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 55.29 55.48 53.54 53.68 883,988 -1.80(-3.24%)
Nov 28, 2022 55.37 56.92 55.22 55.48 536,525 -0.03(-0.05%)
Nov 25, 2022 54.75 55.70 54.52 55.51 175,326 +0.59(+1.07%)
Nov 23, 2022 54.46 55.88 54.22 54.92 415,595 +0.62(+1.14%)
Nov 22, 2022 54.68 55.04 52.80 54.30 764,522 -0.12(-0.22%)
Nov 21, 2022 55.09 55.71 54.02 54.42 663,126 -0.49(-0.89%)
Nov 18, 2022 53.55 55.43 53.00 54.91 806,383 +2.20(+4.17%)
Nov 17, 2022 52.75 53.68 52.24 52.71 749,195 -0.21(-0.40%)
Nov 16, 2022 52.43 53.35 51.60 52.92 608,223 +1.17(+2.26%)
Nov 15, 2022 51.03 52.63 50.93 51.75 618,263 +1.58(+3.15%)
Nov 14, 2022 49.65 50.99 49.02 50.17 769,805 +0.58(+1.17%)
Nov 11, 2022 51.73 52.05 49.37 49.59 839,395 -1.98(-3.84%)
Nov 10, 2022 51.22 52.02 50.66 51.57 689,121 +1.82(+3.66%)
Nov 09, 2022 50.38 50.47 49.43 49.75 528,271 -0.74(-1.47%)
Nov 08, 2022 50.26 51.15 49.71 50.49 733,112 +0.37(+0.74%)
Nov 07, 2022 48.81 50.18 48.45 50.12 839,658 +1.48(+3.04%)
Nov 04, 2022 49.21 49.99 47.24 48.64 930,130 +0.55(+1.14%)
Nov 03, 2022 45.31 48.44 44.28 48.09 2,709,245 +6.43(+15.43%)
Nov 02, 2022 42.50 41.52 41.66 885,569 -2.04(-4.67%)
Nov 01, 2022 43.55 44.23 42.93 43.70 551,430 +0.44(+1.02%)
Oct 31, 2022 43.82 44.07 43.14 43.26 652,396 -0.56(-1.28%)
Oct 28, 2022 42.88 43.86 42.60 43.82 707,193 +0.87(+2.03%)
Oct 27, 2022 42.29 43.55 42.16 42.95 665,231 +0.78(+1.85%)
Oct 26, 2022 43.09 43.76 42.13 42.17 588,732 -1.19(-2.74%)
Oct 25, 2022 42.05 43.84 42.05 43.36 730,972 +1.70(+4.08%)
Oct 24, 2022 41.58 41.82 40.65 41.66 478,092 +0.10(+0.24%)
Oct 21, 2022 40.56 41.56 40.07 41.56 449,055 +1.48(+3.69%)
Oct 20, 2022 40.06 40.97 39.86 40.08 458,971 -0.09(-0.22%)
Oct 19, 2022 41.68 41.77 40.09 40.17 600,516 -1.68(-4.01%)
Oct 18, 2022 42.24 43.35 41.80 41.85 835,161 +0.35(+0.84%)
Oct 17, 2022 40.09 41.91 40.01 41.50 855,082 +2.12(+5.38%)
Oct 14, 2022 40.21 40.50 39.25 39.38 404,172 -0.43(-1.08%)
Oct 13, 2022 39.32 40.35 38.77 39.81 444,854 -0.27(-0.67%)
Oct 12, 2022 39.81 40.56 39.32 40.08 812,985 +0.34(+0.86%)
Oct 11, 2022 39.00 40.92 38.81 39.74 1,707,686 +2.25(+6.00%)
Oct 10, 2022 38.13 38.20 37.30 37.49 570,905 -0.78(-2.04%)
Oct 07, 2022 38.50 38.62 38.06 38.27 440,131 -0.43(-1.11%)
Oct 06, 2022 38.87 39.43 38.68 38.70 387,326 -0.33(-0.85%)
Oct 05, 2022 39.22 39.27 37.97 39.03 459,225 -0.65(-1.64%)
Oct 04, 2022 39.31 40.09 38.96 39.68 548,467 +1.09(+2.82%)
Oct 03, 2022 38.01 38.82 37.34 38.59 628,924 +0.97(+2.58%)
Sep 30, 2022 37.34 38.70 36.77 37.62 711,668 +0.07(+0.19%)
Sep 29, 2022 37.88 37.88 37.06 37.55 381,921 -0.73(-1.91%)
Sep 28, 2022 37.68 38.55 37.24 38.28 618,784 +0.78(+2.08%)
Sep 27, 2022 39.27 39.63 37.44 37.50 777,630 -1.25(-3.23%)
Sep 26, 2022 38.51 39.76 38.30 38.75 535,057 +0.09(+0.23%)
Sep 23, 2022 38.82 39.20 37.84 38.66 792,397 -0.75(-1.90%)
Sep 22, 2022 40.11 40.11 39.05 39.41 494,374 -0.41(-1.03%)
Sep 21, 2022 40.47 41.31 39.74 39.82 868,766 +0.30(+0.76%)
Sep 20, 2022 39.22 39.69 39.03 39.52 396,576 +0.01(+0.03%)
Sep 19, 2022 39.10 39.85 39.07 39.51 520,096 +0.14(+0.36%)
Sep 16, 2022 40.10 40.10 38.95 39.37 852,612 -1.03(-2.55%)
Sep 15, 2022 40.65 40.89 39.48 40.40 594,783 -0.08(-0.20%)
Sep 14, 2022 38.48 40.50 38.04 40.48 812,867 +2.28(+5.97%)
Sep 13, 2022 38.11 38.72 37.85 38.20 449,595 -0.78(-2.00%)
Sep 12, 2022 38.85 39.29 38.71 38.98 416,857 +0.10(+0.26%)
Sep 09, 2022 38.97 39.40 38.66 38.88 558,943 -0.07(-0.18%)
Sep 08, 2022 38.69 39.50 38.45 38.95 634,897 -0.08(-0.20%)
Sep 07, 2022 38.08 39.16 37.30 39.03 641,877 +1.04(+2.74%)
Sep 06, 2022 38.45 38.73 37.23 37.99 576,238 -0.33(-0.86%)
Sep 02, 2022 38.84 39.21 38.04 38.32 658,299 -0.12(-0.31%)
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.