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

29.99 USD +0.80 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 29.10 30.15 29.10 29.99 789,825 +0.80(+2.74%)
Sep 24, 2021 29.02 29.42 28.70 29.19 448,544 +0.00(+0.00%)
Sep 23, 2021 29.03 29.36 28.99 29.19 533,588 +0.23(+0.79%)
Sep 22, 2021 28.77 29.19 28.71 28.96 436,807 +0.22(+0.77%)
Sep 21, 2021 29.21 29.35 28.59 28.74 462,113 -0.31(-1.07%)
Sep 20, 2021 29.14 29.63 28.45 29.05 829,751 -0.93(-3.10%)
Sep 17, 2021 30.43 30.92 29.95 29.98 2,377,018 -0.24(-0.79%)
Sep 16, 2021 30.37 30.43 29.80 30.22 388,541 -0.05(-0.17%)
Sep 15, 2021 29.65 30.28 29.52 30.27 541,733 +0.62(+2.09%)
Sep 14, 2021 30.78 30.78 29.35 29.65 489,297 -1.03(-3.36%)
Sep 13, 2021 30.52 30.75 30.18 30.68 429,739 +0.40(+1.32%)
Sep 10, 2021 30.13 30.62 29.93 30.28 401,490 +0.46(+1.54%)
Sep 09, 2021 30.27 30.63 29.81 29.82 445,513 -0.40(-1.32%)
Sep 08, 2021 30.72 30.83 30.03 30.22 304,275 -0.67(-2.17%)
Sep 07, 2021 30.55 31.67 30.55 30.89 608,342 +0.23(+0.75%)
Sep 03, 2021 30.91 30.91 30.45 30.66 260,898 -0.39(-1.26%)
Sep 02, 2021 31.10 31.44 30.91 31.05 443,732 +0.00(+0.00%)
Sep 01, 2021 31.05 31.08 30.52 31.05 619,017 +0.10(+0.32%)
Aug 31, 2021 30.80 30.98 30.53 30.95 356,238 +0.12(+0.39%)
Aug 30, 2021 30.82 31.00 30.51 30.83 402,818 +0.14(+0.46%)
Aug 27, 2021 30.01 30.87 29.91 30.69 473,228 +0.66(+2.20%)
Aug 26, 2021 29.46 30.46 29.46 30.03 352,091 +0.01(+0.03%)
Aug 25, 2021 29.92 30.52 29.76 30.02 270,827 +0.22(+0.74%)
Aug 24, 2021 29.88 30.02 29.58 29.80 269,455 -0.05(-0.17%)
Aug 23, 2021 29.57 30.01 29.47 29.85 348,815 +0.53(+1.81%)
Aug 20, 2021 29.03 29.51 28.91 29.32 329,493 +0.36(+1.24%)
Aug 19, 2021 27.94 28.99 27.87 28.96 403,450 +0.75(+2.66%)
Aug 18, 2021 28.14 28.80 28.14 28.21 342,154 -0.11(-0.39%)
Aug 17, 2021 28.98 29.00 28.21 28.32 432,898 -0.99(-3.38%)
Aug 16, 2021 29.75 30.10 29.30 29.31 295,779 -0.61(-2.04%)
Aug 13, 2021 29.73 30.16 29.49 29.92 276,241 +0.20(+0.67%)
Aug 12, 2021 30.20 30.20 29.53 29.72 275,108 -0.34(-1.13%)
Aug 11, 2021 30.66 30.74 30.00 30.06 318,676 -0.49(-1.60%)
Aug 10, 2021 29.67 30.56 29.67 30.55 453,053 +0.80(+2.69%)
Aug 09, 2021 29.80 29.91 29.46 29.75 270,939 -0.27(-0.90%)
Aug 06, 2021 30.04 30.54 29.92 30.02 496,602 +0.19(+0.64%)
Aug 05, 2021 30.75 31.23 29.61 29.83 1,240,417 +1.78(+6.35%)
Aug 04, 2021 28.42 28.87 27.90 28.05 718,404 -0.56(-1.96%)
Aug 03, 2021 27.93 28.64 27.54 28.61 580,210 +0.79(+2.84%)
Aug 02, 2021 27.73 28.06 27.60 27.82 707,347 +0.21(+0.76%)
Jul 30, 2021 27.25 27.85 27.07 27.61 436,975 +0.35(+1.28%)
Jul 29, 2021 26.78 27.57 26.78 27.26 389,009 +0.56(+2.10%)
Jul 28, 2021 26.66 26.98 26.29 26.70 339,361 +0.12(+0.45%)
Jul 27, 2021 26.36 26.62 26.15 26.58 309,383 +0.03(+0.11%)
Jul 26, 2021 26.90 27.11 26.52 26.55 297,837 -0.24(-0.90%)
Jul 23, 2021 26.15 26.86 25.93 26.79 349,404 +0.81(+3.12%)
Jul 22, 2021 26.44 26.52 25.92 25.98 351,402 -0.62(-2.33%)
Jul 21, 2021 26.35 26.75 26.20 26.60 402,472 +0.56(+2.15%)
Jul 20, 2021 25.16 26.23 24.96 26.04 570,257 +1.08(+4.33%)
Jul 19, 2021 25.15 25.23 24.58 24.96 567,103 -0.53(-2.08%)
Jul 16, 2021 26.16 26.25 25.41 25.49 310,699 -0.42(-1.62%)
Jul 15, 2021 26.09 26.40 25.66 25.91 347,320 -0.38(-1.45%)
Jul 14, 2021 26.29 26.61 26.02 26.29 555,921 +0.59(+2.30%)
Jul 13, 2021 25.95 26.01 25.62 25.70 296,682 -0.43(-1.65%)
Jul 12, 2021 26.44 26.44 26.01 26.13 219,045 -0.28(-1.06%)
Jul 09, 2021 26.18 26.46 26.00 26.41 299,465 +0.53(+2.05%)
Jul 08, 2021 25.48 25.96 25.14 25.88 414,547 -0.02(-0.08%)
Jul 07, 2021 26.19 26.47 25.81 25.90 339,537 -0.40(-1.52%)
Jul 06, 2021 26.62 26.62 26.01 26.30 473,319 -0.31(-1.16%)
Jul 02, 2021 27.25 27.30 26.57 26.61 399,835 -0.55(-2.03%)
Jul 01, 2021 27.31 27.31 26.77 27.16 626,345 +0.02(+0.07%)
Jun 30, 2021 27.48 27.56 27.13 27.14 573,614 -0.46(-1.67%)
Jun 29, 2021 27.70 27.94 27.50 27.60 313,664 +0.05(+0.18%)
Jun 28, 2021 28.00 28.00 27.33 27.55 893,682 -0.45(-1.61%)
Jun 25, 2021 28.11 28.16 27.91 28.00 882,559 +0.00(+0.00%)
Jun 24, 2021 27.81 28.12 27.43 28.00 307,900 +0.38(+1.38%)
Jun 23, 2021 27.39 27.85 26.81 27.62 525,286 +0.01(+0.04%)
Jun 22, 2021 27.70 27.87 27.40 27.61 408,576 -0.30(-1.07%)
Jun 21, 2021 27.69 28.05 27.50 27.91 268,285 +0.44(+1.60%)
Jun 18, 2021 27.43 27.73 27.14 27.47 390,208 -0.37(-1.33%)
Jun 17, 2021 28.19 28.19 27.21 27.84 328,408 -0.29(-1.03%)
Jun 16, 2021 28.63 28.64 28.08 28.13 318,564 -0.47(-1.64%)
Jun 15, 2021 28.63 28.77 28.39 28.60 267,775 +0.11(+0.39%)
Jun 14, 2021 28.68 28.72 28.25 28.49 321,023 +0.02(+0.07%)
Jun 11, 2021 28.02 28.65 27.90 28.47 344,924 +0.60(+2.15%)
Jun 10, 2021 28.34 28.44 27.86 27.87 265,285 -0.23(-0.82%)
Jun 09, 2021 28.15 28.39 27.91 28.10 399,267 +0.13(+0.46%)
Jun 08, 2021 27.61 28.22 27.50 27.97 464,663 +0.45(+1.64%)
Jun 07, 2021 27.35 27.59 27.16 27.52 296,738 +0.22(+0.81%)
Jun 04, 2021 27.47 27.73 27.05 27.30 270,783 -0.03(-0.11%)
Jun 03, 2021 27.57 27.76 26.91 27.33 491,456 -0.26(-0.94%)
Jun 02, 2021 26.90 27.78 26.90 27.59 804,323 +0.02(+0.07%)
Jun 01, 2021 28.13 28.31 27.27 27.57 700,720 -0.43(-1.54%)
May 28, 2021 28.56 28.72 27.94 28.00 704,077 -0.52(-1.82%)
May 27, 2021 28.06 29.45 27.36 28.52 1,138,059 -1.13(-3.81%)
May 26, 2021 28.51 29.75 28.46 29.65 696,054 +1.15(+4.04%)
May 25, 2021 29.09 29.64 28.46 28.50 468,882 -0.65(-2.23%)
May 24, 2021 28.87 29.21 28.73 29.15 427,286 +0.35(+1.22%)
May 21, 2021 29.48 29.73 28.78 28.80 291,937 -0.49(-1.67%)
May 20, 2021 28.95 29.35 28.64 29.29 337,944 +0.36(+1.24%)
May 19, 2021 28.76 29.23 28.48 28.93 436,964 -0.29(-0.99%)
May 18, 2021 29.27 29.75 29.21 29.22 295,467 -0.05(-0.17%)
May 17, 2021 28.75 29.33 28.52 29.27 290,372 +0.41(+1.42%)
May 14, 2021 28.12 29.03 27.77 28.86 549,345 +0.99(+3.55%)
May 13, 2021 27.88 28.37 27.47 27.87 577,427 +0.15(+0.54%)
May 12, 2021 28.40 28.61 27.72 27.72 572,632 -0.85(-2.98%)
May 11, 2021 28.60 29.01 28.12 28.57 685,110 -0.47(-1.62%)
May 10, 2021 30.13 30.13 29.00 29.04 539,940 -1.09(-3.62%)
May 07, 2021 30.48 30.60 30.12 30.13 417,780 -0.44(-1.44%)
May 06, 2021 29.92 30.58 29.76 30.57 338,099 +0.64(+2.14%)
May 05, 2021 29.89 30.38 29.61 29.93 300,368 +0.20(+0.67%)
May 04, 2021 29.39 29.90 29.16 29.73 358,714 +0.19(+0.64%)
May 03, 2021 30.24 30.64 29.46 29.54 945,984 -0.71(-2.35%)
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%)
Feb 01, 2021 21.74 22.93 21.15 22.53 1,245,218 +0.77(+3.54%)
Jan 29, 2021 21.84 22.26 21.40 21.76 936,400 -0.25(-1.14%)
Jan 28, 2021 21.86 22.28 21.62 22.01 758,204 +0.20(+0.92%)
Jan 27, 2021 22.26 22.34 21.72 21.81 806,545 -0.85(-3.75%)
Jan 26, 2021 22.75 22.97 22.39 22.66 510,867 +0.07(+0.31%)
Jan 25, 2021 22.64 22.97 22.15 22.59 815,880 -0.13(-0.57%)
Jan 22, 2021 23.18 23.23 22.17 22.72 932,000 -0.56(-2.41%)
Jan 21, 2021 23.60 23.95 23.26 23.28 717,985 -0.53(-2.23%)
Jan 20, 2021 23.66 24.15 23.03 23.81 1,665,780 -0.20(-0.83%)
Jan 19, 2021 23.75 24.04 23.48 24.01 759,061 +0.55(+2.34%)
Jan 15, 2021 23.68 23.76 23.01 23.46 717,100 -0.28(-1.18%)
Jan 14, 2021 22.91 23.95 22.80 23.74 1,284,281 +0.90(+3.94%)
Jan 13, 2021 23.11 23.13 22.59 22.84 474,242 -0.20(-0.87%)
Jan 12, 2021 22.98 23.20 22.55 23.04 737,169 -0.07(-0.30%)
Jan 11, 2021 23.13 23.36 22.64 23.11 807,395 -0.29(-1.24%)
Jan 08, 2021 23.85 24.04 23.22 23.40 1,034,700 -0.34(-1.43%)
Jan 07, 2021 24.02 24.40 23.47 23.74 1,359,758 -0.47(-1.94%)
Jan 06, 2021 25.08 25.53 23.78 24.21 8,651,301 -1.00(-3.97%)
Jan 05, 2021 25.31 25.49 24.58 25.21 1,195,827 +0.11(+0.44%)
Jan 04, 2021 25.31 25.85 24.02 25.10 1,787,328 -0.09(-0.36%)
Dec 31, 2020 25.19 25.19 25.19 432,075 +1.74(+7.42%)
Dec 30, 2020 23.19 23.96 23.14 23.45 432,075 +0.24(+1.03%)
Dec 29, 2020 23.37 23.59 22.78 23.21 380,000 -0.25(-1.07%)
Dec 28, 2020 23.56 23.70 23.04 23.46 351,706 +0.12(+0.51%)
Dec 24, 2020 23.58 23.61 22.91 23.34 269,400 -0.35(-1.48%)
Dec 23, 2020 23.06 23.70 22.92 23.69 504,037 +0.69(+3.00%)
Dec 22, 2020 22.70 23.07 22.49 23.00 872,915 +0.29(+1.28%)
Dec 21, 2020 22.30 22.71 22.03 22.71 704,425 +0.11(+0.49%)
Dec 18, 2020 22.06 22.87 22.03 22.60 727,300 +0.58(+2.63%)
Dec 17, 2020 21.72 22.03 21.00 22.02 694,467 +0.42(+1.94%)
Dec 16, 2020 21.49 22.13 21.30 21.60 542,346 +0.37(+1.74%)
Dec 15, 2020 21.34 21.43 21.08 21.23 329,056 +0.06(+0.28%)
Dec 14, 2020 21.75 21.87 21.05 21.17 293,778 -0.37(-1.72%)
Dec 11, 2020 21.64 21.83 21.17 21.54 305,300 -0.20(-0.92%)
Dec 10, 2020 21.90 22.13 21.55 21.74 452,433 -0.26(-1.18%)
Dec 09, 2020 22.87 23.06 21.85 22.00 427,078 -0.59(-2.61%)
Dec 08, 2020 22.23 23.06 21.89 22.59 643,186 +0.33(+1.48%)
Dec 07, 2020 22.23 22.55 22.18 22.26 333,768 -0.10(-0.45%)
Dec 04, 2020 22.43 22.63 22.21 22.36 429,000 +0.11(+0.49%)
Dec 03, 2020 22.50 22.50 22.09 22.25 415,701 -0.24(-1.07%)
Dec 02, 2020 21.73 22.62 21.49 22.49 682,889 +0.56(+2.55%)
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.