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

21.62 USD -0.21 (-0.96%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.71 22.04 21.10 21.19 528,357 -0.56(-2.57%)
Oct 30, 2017 22.67 22.74 21.61 21.75 399,125 -0.92(-4.06%)
Oct 27, 2017 22.23 22.74 21.84 22.67 401,378 +0.45(+2.03%)
Oct 26, 2017 22.14 23.17 22.03 22.22 408,838 +0.23(+1.05%)
Oct 25, 2017 22.04 22.39 21.77 21.99 561,483 -0.09(-0.41%)
Oct 24, 2017 21.50 22.27 21.50 22.08 645,819 +0.88(+4.15%)
Oct 23, 2017 20.60 21.38 20.37 21.20 600,397 +0.69(+3.36%)
Oct 20, 2017 20.57 20.57 20.15 20.51 372,768 +0.08(+0.39%)
Oct 19, 2017 19.95 20.57 19.75 20.43 862,114 +0.27(+1.34%)
Oct 18, 2017 21.01 21.19 19.81 20.16 747,518 -1.08(-5.08%)
Oct 17, 2017 21.22 21.39 21.02 21.24 350,832 -0.06(-0.28%)
Oct 16, 2017 21.26 21.50 21.02 21.30 499,051 +0.12(+0.57%)
Oct 13, 2017 20.84 21.30 20.83 21.18 542,889 +0.31(+1.49%)
Oct 12, 2017 20.84 21.25 20.29 20.87 767,308 -0.14(-0.67%)
Oct 11, 2017 21.03 21.14 20.55 21.01 579,289 -0.10(-0.47%)
Oct 10, 2017 21.16 21.55 20.89 21.11 520,687 -0.08(-0.38%)
Oct 09, 2017 21.69 21.91 21.02 21.19 437,944 -0.60(-2.75%)
Oct 06, 2017 21.78 21.83 21.56 21.79 333,802 +0.13(+0.60%)
Oct 05, 2017 21.23 21.77 20.90 21.66 338,250 +0.26(+1.21%)
Oct 04, 2017 21.87 21.93 21.40 21.40 335,745 -0.44(-2.01%)
Oct 03, 2017 21.95 21.95 21.44 21.84 614,516 -0.02(-0.09%)
Oct 02, 2017 22.61 22.68 21.39 21.86 851,282 -0.69(-3.06%)
Sep 29, 2017 21.93 22.59 21.85 22.55 754,022 +0.48(+2.17%)
Sep 28, 2017 21.13 22.09 20.83 22.07 551,344 +0.92(+4.35%)
Sep 27, 2017 21.41 20.27 21.15 723,748 +0.10(+0.48%)
Sep 26, 2017 19.76 21.18 19.46 21.05 1,820,052 +1.35(+6.85%)
Sep 25, 2017 19.36 19.75 19.21 19.70 647,746 +0.42(+2.18%)
Sep 22, 2017 19.25 19.62 18.84 19.28 777,642 -0.12(-0.62%)
Sep 21, 2017 20.24 20.32 19.26 19.40 787,599 -0.79(-3.91%)
Sep 20, 2017 19.90 20.34 19.80 20.19 798,303 +0.20(+1.00%)
Sep 19, 2017 19.85 20.28 19.74 19.99 778,111 +0.09(+0.45%)
Sep 18, 2017 20.20 20.24 19.37 19.90 867,712 -0.40(-1.97%)
Sep 15, 2017 20.37 20.41 19.91 20.30 846,499 -0.04(-0.20%)
Sep 14, 2017 20.41 20.50 20.01 20.34 1,104,555 +0.53(+2.68%)
Sep 13, 2017 20.08 20.37 19.73 19.81 743,282 -0.34(-1.69%)
Sep 12, 2017 20.09 20.38 19.72 20.15 485,398 +0.14(+0.70%)
Sep 11, 2017 20.26 20.45 19.92 20.01 545,670 -0.25(-1.23%)
Sep 08, 2017 20.01 20.35 19.69 20.26 500,444 +0.18(+0.90%)
Sep 07, 2017 20.40 20.45 19.94 20.08 465,145 -0.31(-1.52%)
Sep 06, 2017 20.24 20.73 19.73 20.39 546,137 +0.67(+3.40%)
Sep 05, 2017 20.01 20.11 19.11 19.72 1,111,003 -0.50(-2.47%)
Sep 01, 2017 20.70 20.76 20.06 20.22 441,160 -0.47(-2.27%)
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%)
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.