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

27.61 USD +0.35 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.18 17.29 16.47 16.59 417,836 -0.66(-3.83%)
Jul 30, 2019 17.13 17.35 16.90 17.25 344,111 +0.16(+0.94%)
Jul 29, 2019 16.98 17.30 16.87 17.09 523,730 +0.19(+1.12%)
Jul 26, 2019 17.00 17.04 16.69 16.90 501,100 +0.07(+0.42%)
Jul 25, 2019 16.68 17.02 16.67 16.83 529,613 +0.10(+0.60%)
Jul 24, 2019 16.10 16.75 16.10 16.73 553,853 +0.59(+3.66%)
Jul 23, 2019 16.52 16.61 16.14 16.14 680,005 -0.28(-1.71%)
Jul 22, 2019 16.70 16.73 16.41 16.42 404,741 -0.25(-1.50%)
Jul 19, 2019 16.83 17.01 16.62 16.67 386,700 -0.17(-1.01%)
Jul 18, 2019 16.84 16.89 16.52 16.84 574,541 -0.06(-0.36%)
Jul 17, 2019 16.79 17.27 16.79 16.90 635,104 +0.10(+0.60%)
Jul 16, 2019 16.67 16.88 16.63 16.80 333,992 +0.18(+1.08%)
Jul 15, 2019 16.61 16.93 16.45 16.62 511,559 +0.18(+1.09%)
Jul 12, 2019 16.56 16.75 16.37 16.44 639,200 +0.04(+0.24%)
Jul 11, 2019 16.95 16.96 16.09 16.40 1,061,867 -0.55(-3.24%)
Jul 10, 2019 15.80 16.98 15.70 16.95 1,909,541 +1.49(+9.64%)
Jul 09, 2019 14.36 15.62 14.25 15.46 2,660,147 +1.24(+8.72%)
Jul 08, 2019 14.15 14.27 13.74 14.22 599,394 +0.06(+0.42%)
Jul 05, 2019 14.21 14.29 13.92 14.16 372,300 -0.13(-0.91%)
Jul 03, 2019 14.46 14.47 14.15 14.29 327,800 -0.10(-0.69%)
Jul 02, 2019 14.24 14.80 14.16 14.39 913,182 +0.14(+0.98%)
Jul 01, 2019 14.27 14.63 13.81 14.25 563,042 +0.15(+1.06%)
Jun 28, 2019 14.25 14.44 13.95 14.10 1,737,700 -0.11(-0.77%)
Jun 27, 2019 13.89 14.39 13.72 14.21 824,251 +0.40(+2.90%)
Jun 26, 2019 13.85 14.10 13.65 13.81 844,401 -0.08(-0.58%)
Jun 25, 2019 13.11 14.02 13.02 13.89 772,829 +0.78(+5.95%)
Jun 24, 2019 13.10 13.39 13.01 13.11 562,562 +0.04(+0.31%)
Jun 21, 2019 13.05 13.29 12.98 13.07 528,000 -0.09(-0.68%)
Jun 20, 2019 12.94 13.16 12.77 13.16 477,137 +0.41(+3.22%)
Jun 19, 2019 12.53 12.81 12.32 12.75 593,003 +0.19(+1.51%)
Jun 18, 2019 12.39 12.94 12.39 12.56 432,389 +0.14(+1.13%)
Jun 17, 2019 12.24 12.43 12.04 12.42 369,541 +0.18(+1.47%)
Jun 14, 2019 12.43 12.45 12.09 12.24 238,300 -0.20(-1.61%)
Jun 13, 2019 12.16 12.51 12.08 12.44 487,482 +0.32(+2.64%)
Jun 12, 2019 12.55 12.74 12.03 12.12 383,413 -0.43(-3.43%)
Jun 11, 2019 12.49 12.72 12.40 12.55 528,009 +0.22(+1.78%)
Jun 10, 2019 11.92 12.40 11.92 12.33 596,025 +0.42(+3.53%)
Jun 07, 2019 11.86 12.05 11.68 11.91 679,200 +0.07(+0.59%)
Jun 06, 2019 11.18 11.86 11.18 11.84 704,373 +0.59(+5.24%)
Jun 05, 2019 11.53 11.53 10.99 11.25 615,469 +0.26(+2.37%)
Jun 04, 2019 10.73 10.99 10.71 10.99 479,501 +0.45(+4.27%)
Jun 03, 2019 10.16 10.69 10.16 10.54 545,674 +0.35(+3.43%)
May 31, 2019 10.59 10.59 10.09 10.19 1,045,000 -0.51(-4.77%)
May 30, 2019 10.58 10.83 10.51 10.70 704,855 +0.18(+1.71%)
May 29, 2019 10.84 10.90 10.40 10.52 1,220,102 -1.04(-9.00%)
May 28, 2019 11.50 11.78 11.49 11.56 613,590 +0.10(+0.87%)
May 24, 2019 11.62 11.71 11.40 11.46 270,700 -0.10(-0.87%)
May 23, 2019 11.63 11.71 11.34 11.56 475,812 -0.15(-1.28%)
May 22, 2019 12.09 12.16 11.71 11.71 249,093 -0.44(-3.62%)
May 21, 2019 11.92 12.18 11.92 12.15 337,299 +0.34(+2.88%)
May 20, 2019 11.86 11.99 11.79 11.81 286,202 -0.16(-1.34%)
May 17, 2019 12.05 12.37 11.97 11.97 350,500 -0.17(-1.40%)
May 16, 2019 12.17 12.32 12.04 12.14 1,015,356 +0.00(+0.00%)
May 15, 2019 11.65 12.16 11.65 12.14 513,483 +0.39(+3.32%)
May 14, 2019 11.68 11.99 11.48 11.75 880,811 -0.01(-0.09%)
May 13, 2019 11.18 11.86 10.95 11.76 1,111,926 +0.38(+3.34%)
May 10, 2019 11.38 11.97 11.24 11.38 950,800 -0.09(-0.78%)
May 09, 2019 10.00 11.70 10.00 11.47 1,928,880 -0.90(-7.28%)
May 08, 2019 12.19 12.53 12.08 12.37 1,152,982 +0.13(+1.06%)
May 07, 2019 12.76 13.15 12.14 12.24 975,017 -0.72(-5.56%)
May 06, 2019 12.84 13.08 12.68 12.96 725,404 -0.23(-1.74%)
May 03, 2019 12.97 13.39 12.88 13.19 1,067,900 +0.38(+2.97%)
May 02, 2019 12.90 12.98 12.49 12.81 599,861 -0.02(-0.16%)
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.