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

196.03 -0.22 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27.59 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.