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

27.85 USD +0.31 (+1.13%)
Official Closing Price Updated: 7:51 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.05 27.42 26.97 27.21 446,960 +0.09(+0.33%)
Jun 29, 2017 27.42 27.55 26.78 27.12 675,296 -0.34(-1.24%)
Jun 28, 2017 27.90 28.18 27.40 27.46 877,866 -0.44(-1.58%)
Jun 27, 2017 26.61 28.50 26.50 27.90 2,213,281 +1.38(+5.20%)
Jun 26, 2017 26.58 26.70 26.31 26.52 534,663 -0.08(-0.30%)
Jun 23, 2017 26.75 26.75 26.20 26.60 1,673,082 -0.13(-0.49%)
Jun 22, 2017 26.66 26.97 26.30 26.73 344,744 +0.23(+0.87%)
Jun 21, 2017 26.67 27.22 26.00 26.50 744,597 -0.16(-0.60%)
Jun 20, 2017 26.25 26.92 26.24 26.66 488,536 +0.41(+1.56%)
Jun 19, 2017 26.50 26.50 25.90 26.25 494,125 -0.15(-0.57%)
Jun 16, 2017 26.21 26.45 25.53 26.40 622,856 -0.03(-0.11%)
Jun 15, 2017 26.09 26.48 25.92 26.43 365,792 +0.13(+0.49%)
Jun 14, 2017 26.17 26.63 25.71 26.30 423,049 +0.19(+0.73%)
Jun 13, 2017 25.35 26.39 25.15 26.11 448,292 +0.83(+3.28%)
Jun 12, 2017 25.79 25.94 24.71 25.28 785,779 -0.77(-2.96%)
Jun 09, 2017 26.40 26.42 25.33 26.05 780,995 -0.31(-1.18%)
Jun 08, 2017 26.98 26.98 26.00 26.36 438,737 -0.54(-2.01%)
Jun 07, 2017 26.64 27.00 26.28 26.90 704,037 +0.31(+1.17%)
Jun 06, 2017 25.84 26.81 25.51 26.59 892,493 +1.31(+5.18%)
Jun 05, 2017 25.72 25.72 25.00 25.28 349,781 -0.39(-1.52%)
Jun 02, 2017 25.34 25.95 25.09 25.67 462,476 +0.37(+1.46%)
Jun 01, 2017 24.51 25.43 24.05 25.30 605,897 +0.83(+3.39%)
May 31, 2017 25.32 25.32 24.37 24.47 431,565 -0.74(-2.94%)
May 30, 2017 25.31 25.45 25.12 25.21 526,213 -0.12(-0.47%)
May 26, 2017 25.46 25.62 25.25 25.33 247,415 -0.06(-0.24%)
May 25, 2017 25.00 25.55 24.83 25.39 437,220 +0.54(+2.17%)
May 24, 2017 25.10 25.12 24.76 24.85 365,848 -0.19(-0.76%)
May 23, 2017 25.19 25.19 24.66 25.04 336,053 -0.05(-0.20%)
May 22, 2017 25.09 25.24 24.94 25.09 224,710 -0.03(-0.12%)
May 19, 2017 25.44 25.52 25.00 25.12 379,267 -0.33(-1.30%)
May 18, 2017 24.98 25.65 24.98 25.45 684,180 +0.45(+1.80%)
May 17, 2017 24.97 25.20 24.77 25.00 674,926 -0.19(-0.75%)
May 16, 2017 25.81 25.93 25.00 25.19 828,892 -0.56(-2.17%)
May 15, 2017 27.06 27.12 25.69 25.75 1,167,858 -1.28(-4.74%)
May 12, 2017 27.46 27.49 26.92 27.03 716,312 -0.65(-2.35%)
May 11, 2017 27.06 28.00 26.00 27.68 3,128,489 -1.40(-4.81%)
May 10, 2017 29.00 29.30 28.82 29.08 1,503,870 +0.35(+1.22%)
May 09, 2017 27.85 28.80 27.85 28.73 723,937 +0.80(+2.86%)
May 08, 2017 26.96 27.93 26.96 27.93 720,687 +1.08(+4.02%)
May 05, 2017 26.75 27.00 26.64 26.85 315,374 +0.05(+0.19%)
May 04, 2017 26.79 27.00 26.70 26.80 283,464 +0.01(+0.04%)
May 03, 2017 26.71 26.90 26.60 26.79 309,711 +0.13(+0.49%)
May 02, 2017 27.19 27.33 25.84 26.66 1,776,567 -0.91(-3.30%)
May 01, 2017 27.59 27.73 27.46 27.57 467,379 +0.32(+1.17%)
Apr 28, 2017 27.65 27.67 27.16 27.25 319,577 -0.40(-1.45%)
Apr 27, 2017 27.52 27.80 27.45 27.65 185,658 +0.07(+0.25%)
Apr 26, 2017 27.43 27.75 27.41 27.58 345,604 +0.07(+0.25%)
Apr 25, 2017 27.44 28.12 27.42 27.51 654,520 +0.07(+0.26%)
Apr 24, 2017 27.96 28.13 27.40 27.44 274,509 -0.21(-0.76%)
Apr 21, 2017 27.90 27.90 27.31 27.65 328,492 -0.25(-0.90%)
Apr 20, 2017 27.74 28.37 27.58 27.90 354,961 +0.24(+0.87%)
Apr 19, 2017 27.31 27.78 27.05 27.66 490,846 +0.70(+2.60%)
Apr 18, 2017 27.14 27.47 26.76 26.96 449,067 -0.34(-1.25%)
Apr 17, 2017 27.71 27.80 27.23 27.30 321,252 -0.28(-1.02%)
Apr 13, 2017 27.42 27.81 27.28 27.58 770,599 +0.04(+0.15%)
Apr 12, 2017 27.69 28.01 27.47 27.54 372,213 -0.19(-0.69%)
Apr 11, 2017 27.28 28.09 27.10 27.73 629,173 +0.53(+1.95%)
Apr 10, 2017 27.05 27.82 27.05 27.20 436,287 +0.09(+0.33%)
Apr 07, 2017 27.35 27.35 26.91 27.11 717,532 -0.25(-0.91%)
Apr 06, 2017 27.56 27.59 27.25 27.36 741,855 -0.14(-0.51%)
Apr 05, 2017 27.71 27.84 27.43 27.50 792,837 -0.10(-0.36%)
Apr 04, 2017 28.09 28.23 27.54 27.60 701,176 -0.65(-2.30%)
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.