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

29.93 USD +0.20 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.18 28.94 27.50 28.80 9,349,884 +1.19(+4.31%)
Mar 30, 2017 26.73 27.97 26.73 27.61 1,190,195 +0.98(+3.68%)
Mar 29, 2017 26.53 27.36 26.29 26.63 478,962 +0.22(+0.83%)
Mar 28, 2017 25.86 26.84 25.77 26.41 466,027 +0.56(+2.17%)
Mar 27, 2017 25.94 26.36 25.75 25.85 389,084 -0.54(-2.05%)
Mar 24, 2017 26.20 26.91 26.20 26.39 324,897 +0.23(+0.88%)
Mar 23, 2017 25.75 26.38 25.75 26.16 412,977 +0.30(+1.16%)
Mar 22, 2017 26.01 26.23 25.57 25.86 449,217 -0.21(-0.81%)
Mar 21, 2017 26.04 26.54 25.81 26.07 447,597 -0.13(-0.50%)
Mar 20, 2017 26.36 26.64 26.11 26.20 313,645 -0.11(-0.42%)
Mar 17, 2017 26.25 26.59 26.02 26.31 462,794 +0.12(+0.46%)
Mar 16, 2017 26.43 26.80 26.07 26.19 399,126 -0.05(-0.19%)
Mar 15, 2017 25.97 26.79 25.75 26.24 685,129 +0.26(+1.00%)
Mar 14, 2017 27.13 27.33 25.94 25.98 854,212 -1.18(-4.34%)
Mar 13, 2017 27.89 27.89 27.10 27.16 612,175 -0.54(-1.95%)
Mar 10, 2017 28.20 28.42 27.10 27.70 1,367,922 -0.72(-2.53%)
Mar 09, 2017 31.03 31.10 28.01 28.42 4,251,754 +3.12(+12.33%)
Mar 08, 2017 26.11 26.17 25.04 25.30 658,312 -0.62(-2.39%)
Mar 07, 2017 26.48 26.55 25.69 25.92 803,259 -0.77(-2.88%)
Mar 06, 2017 27.00 27.21 26.41 26.69 470,936 -0.57(-2.09%)
Mar 03, 2017 27.77 28.02 27.02 27.26 243,868 -0.74(-2.64%)
Mar 02, 2017 28.51 28.51 27.92 28.00 198,055 -0.40(-1.41%)
Mar 01, 2017 27.80 28.47 27.51 28.40 267,267 +0.70(+2.53%)
Feb 28, 2017 28.24 28.24 27.67 27.70 198,097 -0.52(-1.84%)
Feb 27, 2017 28.18 28.40 27.65 28.22 249,341 +0.05(+0.18%)
Feb 24, 2017 27.78 28.25 27.70 28.17 190,280 +0.13(+0.46%)
Feb 23, 2017 28.07 28.26 27.63 28.04 214,305 -0.07(-0.25%)
Feb 22, 2017 28.77 28.83 27.99 28.11 237,965 -0.48(-1.68%)
Feb 21, 2017 27.61 28.73 27.21 28.59 470,511 +1.65(+6.12%)
Feb 17, 2017 26.94 26.94 26.94 0 +0.43(+1.62%)
Feb 16, 2017 26.87 27.33 26.31 26.51 282,999 -0.36(-1.34%)
Feb 15, 2017 26.74 27.05 26.50 26.87 273,631 +0.03(+0.11%)
Feb 14, 2017 26.82 26.95 26.21 26.84 388,663 -0.12(-0.45%)
Feb 13, 2017 26.62 27.00 26.42 26.96 293,276 +0.33(+1.24%)
Feb 10, 2017 26.34 26.92 26.25 26.63 364,787 +0.22(+0.83%)
Feb 09, 2017 26.32 26.70 26.04 26.41 481,396 -0.09(-0.34%)
Feb 08, 2017 26.48 26.64 26.10 26.50 442,047 -0.19(-0.71%)
Feb 07, 2017 25.45 27.13 25.45 26.69 988,925 +1.37(+5.41%)
Feb 06, 2017 25.02 25.39 24.83 25.32 195,154 +0.38(+1.52%)
Feb 03, 2017 24.83 25.10 24.31 24.94 196,800 +0.34(+1.38%)
Feb 02, 2017 24.79 24.92 24.03 24.60 522,833 -0.15(-0.61%)
Feb 01, 2017 25.01 25.23 24.29 24.75 238,897 -0.21(-0.84%)
Jan 31, 2017 25.13 25.60 24.40 24.96 545,479 -0.27(-1.07%)
Jan 30, 2017 25.18 25.46 24.68 25.23 341,353 -0.06(-0.24%)
Jan 27, 2017 25.46 25.46 25.00 25.29 552,805 -0.26(-1.02%)
Jan 26, 2017 25.95 25.97 24.56 25.55 398,092 -0.53(-2.03%)
Jan 25, 2017 26.37 26.75 25.96 26.08 179,638 -0.35(-1.32%)
Jan 24, 2017 26.25 26.77 26.16 26.43 173,635 +0.13(+0.49%)
Jan 23, 2017 26.51 26.88 25.99 26.30 163,875 -0.36(-1.35%)
Jan 20, 2017 27.07 27.64 26.55 26.66 299,406 -0.44(-1.62%)
Jan 19, 2017 27.74 27.90 26.86 27.10 401,102 -0.78(-2.80%)
Jan 18, 2017 28.55 28.93 27.58 27.88 345,921 -0.62(-2.18%)
Jan 17, 2017 28.86 29.00 28.35 28.50 173,305 -0.34(-1.18%)
Jan 13, 2017 28.84 28.84 28.84 0 -0.09(-0.31%)
Jan 12, 2017 29.24 29.25 28.37 28.93 392,468 -0.35(-1.20%)
Jan 11, 2017 28.98 29.31 28.78 29.28 418,252 +0.41(+1.42%)
Jan 10, 2017 29.22 29.30 28.23 28.87 433,050 -0.19(-0.65%)
Jan 09, 2017 29.93 30.56 28.91 29.06 393,541 -0.58(-1.96%)
Jan 06, 2017 29.04 29.82 28.57 29.64 496,593 +0.69(+2.38%)
Jan 05, 2017 28.98 29.26 28.42 28.95 936,812 -0.04(-0.14%)
Jan 04, 2017 29.24 29.77 28.85 28.99 286,318 +0.05(+0.17%)
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.