Indicators

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

158.45 -3.81 (-2.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.05	29.58		29.56	516,796	+1.45(+5.16%)
Jan 28, 2022	27.60	28.14	27.04	28.11	424,388	+0.48(+1.74%)
Jan 27, 2022	27.69	28.20	27.37	27.63	452,657	+0.21(+0.77%)
Jan 26, 2022	27.95	28.56	27.18	27.42	716,483	-0.24(-0.87%)
Jan 25, 2022	27.17	27.99	26.70	27.66	752,441	-0.30(-1.07%)
Jan 24, 2022	26.58	28.04	26.14	27.96	667,066	+0.87(+3.21%)
Jan 21, 2022	27.34	27.66	26.92	27.09	422,020	-0.24(-0.88%)
Jan 20, 2022	27.73	28.37	27.27	27.33	337,877	-0.24(-0.87%)
Jan 19, 2022	28.11	28.37	27.56	27.57	267,822	-0.53(-1.89%)
Jan 18, 2022	29.27	29.32	28.01	28.10	568,280	-1.60(-5.39%)
Jan 14, 2022				29.70	0	-0.46(-1.53%)
Jan 13, 2022	30.70	31.17	30.11	30.16	316,653	-0.38(-1.24%)
Jan 12, 2022	30.38	30.61	30.04	30.54	349,093	+0.12(+0.39%)
Jan 11, 2022	30.39	30.73	29.97	30.42	323,445	+0.07(+0.23%)
Jan 10, 2022	30.85	30.93	29.84	30.35	879,128	-0.72(-2.32%)
Jan 07, 2022	31.39	31.89	31.06	31.07	394,473	-0.40(-1.27%)
Jan 06, 2022	31.34	31.70	31.19	31.47	231,972	-0.10(-0.32%)
Jan 05, 2022	32.33	32.49	31.49	31.57	287,763	-0.94(-2.89%)
Jan 04, 2022	33.12	33.53	32.49	32.51	260,683	-0.66(-1.99%)

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.