Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

204.16 -6.56 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2024 215.76 219.52 200.84 204.16 1,773,002 -6.56(-3.11%)
Jun 28, 2024 213.60 215.99 207.18 210.72 8,234,761 -7.28(-3.34%)
Jun 27, 2024 204.64 218.50 202.65 218.00 1,425,026 +13.41(+6.55%)
Jun 26, 2024 206.20 213.48 203.81 204.59 1,270,534 -4.17(-2.00%)
Jun 25, 2024 204.26 211.54 201.28 208.76 966,418 +4.57(+2.24%)
Jun 24, 2024 202.72 215.94 202.69 204.19 1,336,737 -1.72(-0.84%)
Jun 21, 2024 208.17 209.00 203.06 205.91 1,319,563 -3.32(-1.59%)
Jun 20, 2024 213.93 214.79 205.70 209.23 1,569,027 -4.50(-2.11%)
Jun 18, 2024 199.91 214.61 199.12 213.73 1,777,476 +18.32(+9.38%)
Jun 17, 2024 191.31 198.01 189.01 195.41 692,012 +2.78(+1.44%)
Jun 14, 2024 200.38 200.57 190.50 192.63 815,118 -7.81(-3.90%)
Jun 13, 2024 199.73 202.29 195.62 200.44 932,316 +3.12(+1.58%)
Jun 12, 2024 192.57 202.47 192.23 197.32 1,486,295 +7.74(+4.08%)
Jun 11, 2024 182.43 191.00 178.42 189.58 1,593,163 +7.10(+3.89%)
Jun 10, 2024 174.19 182.62 173.10 182.48 950,150 +4.85(+2.73%)
Jun 07, 2024 184.69 184.69 177.09 177.63 917,085 -5.88(-3.20%)
Jun 06, 2024 185.23 187.34 182.48 183.51 1,021,218 -1.22(-0.66%)
Jun 05, 2024 189.41 189.41 181.51 184.73 1,438,343 -5.01(-2.64%)
Jun 04, 2024 198.17 198.49 189.42 189.74 1,054,637 -6.71(-3.42%)
Jun 03, 2024 188.01 202.58 188.01 196.45 1,837,706 +9.54(+5.10%)
May 31, 2024 185.20 187.41 177.99 186.91 1,432,347 +4.51(+2.47%)
May 30, 2024 183.60 187.30 181.75 182.40 1,145,535 -1.37(-0.75%)
May 29, 2024 191.39 191.99 183.42 183.77 1,143,077 -9.47(-4.90%)
May 28, 2024 192.80 193.64 183.61 193.24 1,479,691 +1.82(+0.95%)
May 24, 2024 185.51 197.85 184.00 191.42 2,549,381 +6.65(+3.60%)
May 23, 2024 172.79 191.16 169.68 184.77 7,664,361 +29.14(+18.72%)
May 22, 2024 157.68 159.81 155.38 155.63 2,862,935 -3.34(-2.10%)
May 21, 2024 154.31 159.12 154.11 158.97 1,338,621 +5.20(+3.38%)
May 20, 2024 157.05 158.00 150.49 153.77 1,873,162 -4.68(-2.95%)
May 17, 2024 163.33 164.98 157.66 158.45 1,372,446 -3.81(-2.35%)
May 16, 2024 167.50 168.62 162.25 162.26 1,318,321 -6.06(-3.60%)
May 15, 2024 166.49 169.76 164.33 168.32 1,330,626 +6.77(+4.19%)
May 14, 2024 162.00 163.62 158.09 161.55 1,082,176 -0.18(-0.11%)
May 13, 2024 165.30 165.74 160.67 161.73 734,202 -2.36(-1.44%)
May 10, 2024 171.45 171.51 162.26 164.09 1,064,640 -6.34(-3.72%)
May 09, 2024 162.36 170.89 160.91 170.43 1,220,930 +9.05(+5.61%)
May 08, 2024 162.47 164.68 159.63 161.38 803,631 -2.23(-1.36%)
May 07, 2024 161.84 165.76 160.29 163.61 893,559 -1.08(-0.66%)
May 06, 2024 162.36 166.29 161.44 164.69 914,523 +4.57(+2.85%)
May 03, 2024 162.98 164.90 158.79 160.12 1,024,844 -0.41(-0.26%)
May 02, 2024 161.20 161.24 156.27 160.53 1,153,194 +2.01(+1.27%)
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.