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

29.12 USD -0.48 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.65 20.83 20.25 20.56 229,358 +0.18(+0.88%)
Jan 30, 2018 20.05 20.63 19.91 20.38 198,297 +0.11(+0.54%)
Jan 29, 2018 20.10 20.32 19.79 20.27 277,377 +0.22(+1.10%)
Jan 26, 2018 20.53 20.55 20.05 20.05 273,756 -0.59(-2.86%)
Jan 25, 2018 21.04 21.19 20.62 20.64 193,250 -0.47(-2.23%)
Jan 24, 2018 20.21 21.14 20.04 21.11 432,498 +0.85(+4.20%)
Jan 23, 2018 19.96 20.26 19.75 20.26 399,828 +0.28(+1.40%)
Jan 22, 2018 19.08 20.07 18.84 19.98 480,545 +0.83(+4.33%)
Jan 19, 2018 18.20 19.25 18.20 19.15 674,019 +0.89(+4.87%)
Jan 18, 2018 19.31 19.43 18.23 18.26 865,909 -1.19(-6.12%)
Jan 17, 2018 19.65 19.95 19.40 19.45 270,239 -0.06(-0.31%)
Jan 16, 2018 19.30 19.62 19.30 19.51 403,449 +0.25(+1.30%)
Jan 12, 2018 19.26 19.26 19.26 0 -0.46(-2.33%)
Jan 11, 2018 18.99 19.73 18.83 19.72 1,147,323 +0.55(+2.87%)
Jan 10, 2018 19.14 19.25 18.86 19.17 1,068,355 -0.34(-1.74%)
Jan 09, 2018 20.50 21.09 18.82 19.51 4,009,420 -2.51(-11.40%)
Jan 08, 2018 21.76 22.10 21.37 22.02 366,562 +0.24(+1.10%)
Jan 05, 2018 21.26 22.06 21.10 21.78 568,802 +0.41(+1.92%)
Jan 04, 2018 21.64 21.90 21.37 21.37 271,103 -0.34(-1.57%)
Jan 03, 2018 22.38 22.63 21.62 21.71 200,683 -0.71(-3.17%)
Jan 02, 2018 22.47 23.07 22.33 22.42 232,412 +0.11(+0.49%)
Dec 29, 2017 22.31 22.31 22.31 0 -0.32(-1.41%)
Dec 28, 2017 22.21 22.82 21.92 22.63 194,703 +0.49(+2.21%)
Dec 27, 2017 22.66 23.33 22.11 22.14 260,775 -0.81(-3.53%)
Dec 26, 2017 22.40 23.00 22.13 22.95 181,463 +0.55(+2.46%)
Dec 22, 2017 22.71 22.94 22.28 22.40 171,291 -0.35(-1.54%)
Dec 21, 2017 22.93 23.07 22.44 22.75 427,031 -0.28(-1.22%)
Dec 20, 2017 23.00 23.11 22.75 23.03 270,116 +0.08(+0.35%)
Dec 19, 2017 22.78 23.21 22.70 22.95 310,397 -0.03(-0.13%)
Dec 18, 2017 22.40 23.26 22.40 22.98 292,479 +0.51(+2.27%)
Dec 15, 2017 21.11 22.59 21.11 22.47 487,329 +0.34(+1.54%)
Dec 14, 2017 21.59 22.28 21.42 22.13 331,682 +0.63(+2.93%)
Dec 13, 2017 20.82 21.59 20.82 21.50 329,938 +0.59(+2.82%)
Dec 12, 2017 20.95 21.69 20.76 20.91 410,243 -0.83(-3.82%)
Dec 11, 2017 21.76 22.30 21.63 21.74 168,059 -0.09(-0.41%)
Dec 08, 2017 21.23 22.29 21.20 21.83 291,944 +0.00(+0.00%)
Dec 07, 2017 22.25 22.55 21.05 512,076 +0.00(+0.00%)
Dec 06, 2017 23.50 23.67 22.35 22.43 364,311 -1.10(-4.67%)
Dec 05, 2017 23.47 23.75 23.07 23.53 298,552 +0.01(+0.04%)
Dec 04, 2017 21.94 23.85 21.89 23.52 621,632 +1.78(+8.19%)
Dec 01, 2017 21.98 22.45 21.25 21.74 355,616 -0.42(-1.90%)
Nov 30, 2017 21.88 22.70 21.54 22.16 330,132 +0.55(+2.55%)
Nov 29, 2017 21.50 21.77 21.24 21.61 178,213 +0.11(+0.51%)
Nov 28, 2017 20.75 22.00 20.75 21.50 358,639 +0.72(+3.46%)
Nov 27, 2017 20.60 20.90 20.41 20.78 186,087 +0.23(+1.12%)
Nov 24, 2017 20.84 20.95 20.49 20.55 68,042 -0.11(-0.53%)
Nov 22, 2017 20.28 20.75 20.26 20.66 157,499 +0.34(+1.67%)
Nov 21, 2017 20.39 20.74 20.14 20.32 670,190 -0.02(-0.10%)
Nov 20, 2017 20.21 20.57 20.11 20.34 310,955 +0.26(+1.29%)
Nov 17, 2017 19.42 20.15 19.42 20.08 313,824 +0.51(+2.61%)
Nov 16, 2017 19.28 19.81 19.05 19.57 366,553 +0.34(+1.77%)
Nov 15, 2017 18.95 19.38 18.83 19.23 420,366 +0.09(+0.47%)
Nov 14, 2017 19.73 19.73 18.99 19.14 418,194 -0.47(-2.40%)
Nov 13, 2017 19.05 19.71 18.90 19.61 884,979 +0.56(+2.94%)
Nov 10, 2017 19.02 19.50 18.98 19.05 649,419 +0.14(+0.74%)
Nov 09, 2017 18.89 20.54 18.52 18.91 1,506,162 -0.29(-1.51%)
Nov 08, 2017 20.10 20.47 18.52 19.20 1,763,009 -1.43(-6.93%)
Nov 07, 2017 20.11 20.71 20.03 20.63 630,197 +0.41(+2.03%)
Nov 06, 2017 20.55 20.95 20.22 20.22 468,578 -0.40(-1.94%)
Nov 03, 2017 20.84 21.03 20.60 20.62 272,188 -0.23(-1.10%)
Nov 02, 2017 20.76 20.95 20.51 20.85 304,592 +0.02(+0.10%)
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.