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

29.59 USD -0.53 (-1.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.03 30.64 30.03 30.25 460,400 -0.04(-0.13%)
Apr 29, 2021 30.35 30.53 29.81 30.29 379,691 +0.24(+0.80%)
Apr 28, 2021 30.06 30.56 29.51 30.05 619,556 -0.16(-0.53%)
Apr 27, 2021 30.63 30.83 29.71 30.21 770,580 -0.12(-0.40%)
Apr 26, 2021 31.19 31.19 30.20 30.33 589,467 -0.79(-2.54%)
Apr 23, 2021 30.25 31.29 30.12 31.12 612,700 +0.90(+2.98%)
Apr 22, 2021 30.17 30.56 29.81 30.22 566,799 +0.41(+1.38%)
Apr 21, 2021 29.39 30.00 29.30 29.81 443,548 +0.24(+0.81%)
Apr 20, 2021 29.76 30.07 29.25 29.57 522,084 -0.18(-0.61%)
Apr 19, 2021 29.75 29.95 29.20 29.75 447,700 -0.15(-0.50%)
Apr 16, 2021 29.40 29.98 29.12 29.90 408,800 +0.82(+2.82%)
Apr 15, 2021 29.25 29.39 28.83 29.08 585,838 +0.01(+0.03%)
Apr 14, 2021 28.48 29.11 28.26 29.07 609,482 +0.83(+2.94%)
Apr 13, 2021 28.67 28.99 28.16 28.24 493,211 -0.09(-0.32%)
Apr 12, 2021 28.00 28.43 27.58 28.33 514,537 +0.48(+1.72%)
Apr 09, 2021 27.61 27.90 27.08 27.85 371,600 +0.31(+1.13%)
Apr 08, 2021 27.36 27.65 26.98 27.54 608,932 +0.29(+1.06%)
Apr 07, 2021 27.16 27.44 26.75 27.25 410,387 +0.23(+0.85%)
Apr 06, 2021 27.01 27.61 26.99 27.02 372,204 +0.01(+0.04%)
Apr 05, 2021 27.25 27.30 26.79 27.01 281,102 +0.07(+0.26%)
Apr 01, 2021 26.80 27.16 26.42 26.94 388,000 +0.11(+0.41%)
Mar 31, 2021 27.33 27.44 26.83 26.83 446,940 -0.21(-0.78%)
Mar 30, 2021 26.43 27.10 26.30 27.04 360,700 +0.46(+1.73%)
Mar 29, 2021 27.05 27.66 26.35 26.58 571,085 -0.53(-1.96%)
Mar 26, 2021 26.76 27.39 26.50 27.11 692,500 +0.46(+1.73%)
Mar 25, 2021 25.85 26.66 25.26 26.65 859,634 +0.51(+1.95%)
Mar 24, 2021 27.56 27.67 26.03 26.14 865,740 -1.10(-4.04%)
Mar 23, 2021 28.16 28.32 27.11 27.24 558,899 -1.11(-3.92%)
Mar 22, 2021 28.89 29.24 28.29 28.35 770,533 +0.68(+2.46%)
Mar 19, 2021 28.12 28.12 27.40 27.67 539,500 -0.08(-0.29%)
Mar 18, 2021 27.87 28.11 27.60 27.75 721,890 -0.12(-0.43%)
Mar 17, 2021 28.15 28.23 27.63 27.87 578,856 -0.38(-1.35%)
Mar 16, 2021 28.89 28.96 28.24 28.25 730,708 -0.54(-1.88%)
Mar 15, 2021 28.50 28.83 27.72 28.79 425,956 +0.18(+0.63%)
Mar 12, 2021 28.65 29.10 28.60 28.61 801,300 -0.11(-0.38%)
Mar 11, 2021 27.84 28.78 27.41 28.72 624,352 +1.31(+4.78%)
Mar 10, 2021 27.81 27.81 27.00 27.41 688,377 +1.08(+4.10%)
Mar 09, 2021 26.54 26.90 26.25 26.33 411,095 +0.25(+0.96%)
Mar 08, 2021 25.87 26.68 25.79 26.08 832,347 +0.30(+1.16%)
Mar 05, 2021 25.19 25.82 24.55 25.78 867,600 +0.82(+3.29%)
Mar 04, 2021 25.37 25.79 24.20 24.96 825,732 -0.66(-2.58%)
Mar 03, 2021 26.21 26.50 25.37 25.62 734,511 -0.52(-1.99%)
Mar 02, 2021 26.31 26.83 25.78 26.14 1,089,705 -1.06(-3.90%)
Mar 01, 2021 26.32 27.29 25.92 27.20 1,128,133 +1.55(+6.04%)
Feb 26, 2021 25.17 26.02 24.46 25.65 1,225,800 +0.43(+1.71%)
Feb 25, 2021 26.13 26.47 25.10 25.22 578,208 -0.81(-3.11%)
Feb 24, 2021 25.36 26.42 25.11 26.03 755,225 +0.65(+2.56%)
Feb 23, 2021 25.13 25.59 24.88 25.38 712,949 +0.00(+0.00%)
Feb 22, 2021 24.74 25.96 24.54 25.38 871,552 +0.63(+2.55%)
Feb 19, 2021 24.99 25.29 24.72 24.75 477,300 -0.11(-0.44%)
Feb 18, 2021 24.59 25.01 24.48 24.86 401,351 +0.02(+0.08%)
Feb 17, 2021 24.14 24.84 23.95 24.84 581,228 +0.59(+2.43%)
Feb 16, 2021 23.72 24.32 23.65 24.25 488,681 +0.61(+2.58%)
Feb 12, 2021 23.26 23.67 23.11 23.64 304,400 +0.36(+1.55%)
Feb 11, 2021 23.20 23.28 22.91 23.28 433,263 +0.22(+0.95%)
Feb 10, 2021 23.41 23.41 22.42 23.06 639,401 -0.16(-0.69%)
Feb 09, 2021 23.23 23.56 22.48 23.22 668,380 -0.11(-0.47%)
Feb 08, 2021 23.02 23.33 22.57 23.33 1,026,160 +0.51(+2.23%)
Feb 05, 2021 23.57 23.60 22.48 22.82 1,228,300 -0.30(-1.30%)
Feb 04, 2021 22.24 24.15 21.29 23.12 2,079,442 +0.18(+0.78%)
Feb 03, 2021 22.82 23.29 22.36 22.94 1,776,593 +0.29(+1.28%)
Feb 02, 2021 22.93 22.93 22.12 22.65 1,495,389 +0.12(+0.53%)
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.