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 )

112.91 -1.68 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 115.72 116.20 111.30 112.91 2,980,383 -1.68(-1.47%)
Sep 19, 2024 117.51 120.73 114.04 114.59 2,444,322 -0.06(-0.05%)
Sep 18, 2024 112.43 118.48 112.43 114.65 2,563,259 +2.22(+1.97%)
Sep 17, 2024 113.50 115.50 112.26 112.43 1,769,725 -0.76(-0.67%)
Sep 16, 2024 110.00 116.72 109.35 113.19 2,759,011 -3.44(-2.95%)
Sep 13, 2024 114.36 122.99 114.36 116.63 2,785,180 +1.96(+1.71%)
Sep 12, 2024 113.40 116.18 110.64 114.67 2,426,647 +0.59(+0.52%)
Sep 11, 2024 110.30 114.85 108.23 114.08 2,939,201 +3.62(+3.28%)
Sep 10, 2024 114.61 117.66 108.38 110.46 3,923,075 -3.52(-3.09%)
Sep 09, 2024 119.67 120.41 112.91 113.98 5,485,888 -8.62(-7.03%)
Sep 06, 2024 136.00 136.97 122.29 122.60 4,259,081 -13.09(-9.65%)
Sep 05, 2024 136.24 137.98 134.90 135.69 1,227,549 -1.63(-1.19%)
Sep 04, 2024 138.37 140.43 134.70 137.32 1,612,534 -2.91(-2.08%)
Sep 03, 2024 147.00 147.45 137.96 140.23 2,591,434 -9.56(-6.38%)
Aug 30, 2024 151.30 151.95 146.47 149.79 1,257,229 -0.28(-0.19%)
Aug 29, 2024 153.03 155.33 149.00 150.07 1,363,648 -3.25(-2.12%)
Aug 28, 2024 156.24 159.22 152.05 153.32 1,557,728 +2.04(+1.35%)
Aug 27, 2024 155.01 155.18 148.79 151.28 1,805,909 -4.81(-3.08%)
Aug 26, 2024 162.34 162.34 152.84 156.09 3,440,388 -14.86(-8.69%)
Aug 23, 2024 171.30 172.49 167.47 170.95 997,452 +0.51(+0.30%)
Aug 22, 2024 170.55 171.70 167.43 170.44 1,230,708 +0.33(+0.19%)
Aug 21, 2024 163.15 170.18 162.55 170.11 1,621,103 +8.78(+5.44%)
Aug 20, 2024 159.80 162.19 156.35 161.33 1,487,548 +1.24(+0.77%)
Aug 19, 2024 162.00 172.25 160.00 160.09 2,028,180 +0.89(+0.56%)
Aug 16, 2024 154.00 159.29 153.00 159.20 2,168,942 +3.66(+2.35%)
Aug 15, 2024 151.40 157.95 150.60 155.54 2,634,061 +10.11(+6.95%)
Aug 14, 2024 147.83 150.27 143.26 145.43 1,630,550 -3.21(-2.16%)
Aug 13, 2024 143.63 150.09 142.00 148.64 2,689,325 +5.01(+3.49%)
Aug 12, 2024 158.58 158.62 142.70 143.63 5,160,709 -17.20(-10.69%)
Aug 09, 2024 167.27 169.00 155.60 160.83 7,408,673 -27.12(-14.43%)
Aug 08, 2024 182.49 188.15 182.10 187.95 2,575,554 +6.20(+3.41%)
Aug 07, 2024 187.16 190.38 180.26 181.75 1,394,327 -1.99(-1.08%)
Aug 06, 2024 181.23 186.75 175.65 183.74 1,583,807 +8.09(+4.61%)
Aug 05, 2024 154.80 175.71 152.03 175.65 2,321,663 +9.70(+5.85%)
Aug 02, 2024 161.49 166.41 154.40 165.95 1,797,944 -1.67(-1.00%)
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.