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

31.27 USD -0.52 (-1.64%)
Streaming Delayed Price Updated: 10:35 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 31.38 32.13 31.79 905,193 +0.72(+2.32%)
Oct 25, 2021 30.72 31.40 30.53 31.07 375,981 +0.49(+1.60%)
Oct 22, 2021 29.72 30.67 29.70 30.58 221,033 +0.84(+2.82%)
Oct 21, 2021 29.57 29.82 29.43 29.74 190,556 +0.26(+0.88%)
Oct 20, 2021 29.36 29.93 29.28 29.48 179,850 +0.16(+0.55%)
Oct 19, 2021 29.37 29.61 29.11 29.32 204,249 -0.13(-0.44%)
Oct 18, 2021 28.94 29.46 28.59 29.45 210,577 +0.33(+1.13%)
Oct 15, 2021 30.11 30.13 29.10 29.12 472,405 -0.48(-1.62%)
Oct 14, 2021 29.80 30.00 29.44 29.60 428,188 +0.12(+0.41%)
Oct 13, 2021 29.22 29.54 28.77 29.48 260,545 +0.30(+1.03%)
Oct 12, 2021 29.58 29.71 29.17 29.18 213,815 -0.40(-1.35%)
Oct 11, 2021 29.78 29.87 29.46 29.58 192,486 -0.06(-0.20%)
Oct 08, 2021 30.35 30.35 29.54 29.64 230,024 -0.65(-2.15%)
Oct 07, 2021 30.17 30.67 30.11 30.29 244,952 +0.47(+1.58%)
Oct 06, 2021 29.50 29.88 29.40 29.82 242,123 -0.16(-0.53%)
Oct 05, 2021 29.26 30.17 29.24 29.98 420,028 +0.88(+3.02%)
Oct 04, 2021 29.65 29.65 28.83 29.10 434,892 -0.48(-1.62%)
Oct 01, 2021 29.27 29.72 28.72 29.58 369,484 +0.53(+1.82%)
Sep 30, 2021 29.90 30.04 28.90 29.05 488,886 -0.96(-3.20%)
Sep 29, 2021 29.83 30.11 29.44 30.01 434,900 +0.38(+1.28%)
Sep 28, 2021 29.99 29.99 29.18 29.63 498,375 -0.36(-1.20%)
Sep 27, 2021 29.10 30.15 29.10 29.99 789,825 +0.80(+2.74%)
Sep 24, 2021 29.02 29.42 28.70 29.19 448,544 +0.00(+0.00%)
Sep 23, 2021 29.03 29.36 28.99 29.19 533,588 +0.23(+0.79%)
Sep 22, 2021 28.77 29.19 28.71 28.96 436,807 +0.22(+0.77%)
Sep 21, 2021 29.21 29.35 28.59 28.74 462,113 -0.31(-1.07%)
Sep 20, 2021 29.14 29.63 28.45 29.05 829,751 -0.93(-3.10%)
Sep 17, 2021 30.43 30.92 29.95 29.98 2,377,018 -0.24(-0.79%)
Sep 16, 2021 30.37 30.43 29.80 30.22 388,541 -0.05(-0.17%)
Sep 15, 2021 29.65 30.28 29.52 30.27 541,733 +0.62(+2.09%)
Sep 14, 2021 30.78 30.78 29.35 29.65 489,297 -1.03(-3.36%)
Sep 13, 2021 30.52 30.75 30.18 30.68 429,739 +0.40(+1.32%)
Sep 10, 2021 30.13 30.62 29.93 30.28 401,490 +0.46(+1.54%)
Sep 09, 2021 30.27 30.63 29.81 29.82 445,513 -0.40(-1.32%)
Sep 08, 2021 30.72 30.83 30.03 30.22 304,275 -0.67(-2.17%)
Sep 07, 2021 30.55 31.67 30.55 30.89 608,342 +0.23(+0.75%)
Sep 03, 2021 30.91 30.91 30.45 30.66 260,898 -0.39(-1.26%)
Sep 02, 2021 31.10 31.44 30.91 31.05 443,732 +0.00(+0.00%)
Sep 01, 2021 31.05 31.08 30.52 31.05 619,017 +0.10(+0.32%)
Aug 31, 2021 30.80 30.98 30.53 30.95 356,238 +0.12(+0.39%)
Aug 30, 2021 30.82 31.00 30.51 30.83 402,818 +0.14(+0.46%)
Aug 27, 2021 30.01 30.87 29.91 30.69 473,228 +0.66(+2.20%)
Aug 26, 2021 29.46 30.46 29.46 30.03 352,091 +0.01(+0.03%)
Aug 25, 2021 29.92 30.52 29.76 30.02 270,827 +0.22(+0.74%)
Aug 24, 2021 29.88 30.02 29.58 29.80 269,455 -0.05(-0.17%)
Aug 23, 2021 29.57 30.01 29.47 29.85 348,815 +0.53(+1.81%)
Aug 20, 2021 29.03 29.51 28.91 29.32 329,493 +0.36(+1.24%)
Aug 19, 2021 27.94 28.99 27.87 28.96 403,450 +0.75(+2.66%)
Aug 18, 2021 28.14 28.80 28.14 28.21 342,154 -0.11(-0.39%)
Aug 17, 2021 28.98 29.00 28.21 28.32 432,898 -0.99(-3.38%)
Aug 16, 2021 29.75 30.10 29.30 29.31 295,779 -0.61(-2.04%)
Aug 13, 2021 29.73 30.16 29.49 29.92 276,241 +0.20(+0.67%)
Aug 12, 2021 30.20 30.20 29.53 29.72 275,108 -0.34(-1.13%)
Aug 11, 2021 30.66 30.74 30.00 30.06 318,676 -0.49(-1.60%)
Aug 10, 2021 29.67 30.56 29.67 30.55 453,053 +0.80(+2.69%)
Aug 09, 2021 29.80 29.91 29.46 29.75 270,939 -0.27(-0.90%)
Aug 06, 2021 30.04 30.54 29.92 30.02 496,602 +0.19(+0.64%)
Aug 05, 2021 30.75 31.23 29.61 29.83 1,240,417 +1.78(+6.35%)
Aug 04, 2021 28.42 28.87 27.90 28.05 718,404 -0.56(-1.96%)
Aug 03, 2021 27.93 28.64 27.54 28.61 580,210 +0.79(+2.84%)
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.