Indicators

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

156.05 -6.48 (-3.99%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	57.27	58.15	56.66	57.55	558,567	+0.47(+0.82%)
Jan 30, 2023	56.75	58.14	56.69	57.08	606,248	+0.42(+0.74%)
Jan 27, 2023	57.88	58.21	56.48	56.66	492,471	-1.25(-2.16%)
Jan 26, 2023	56.86	57.93	56.65	57.91	583,992	+1.61(+2.86%)
Jan 25, 2023	54.75	56.34	54.75	56.30	461,348	+1.15(+2.09%)
Jan 24, 2023	53.43	55.47	52.87	55.15	764,811	+1.15(+2.13%)
Jan 23, 2023	54.09	54.92	53.67	54.00	738,709	-0.17(-0.31%)
Jan 20, 2023	53.14	54.17	52.63	54.17	442,832	+1.51(+2.87%)
Jan 19, 2023	53.63	54.30	52.56	52.66	481,846	-0.98(-1.83%)
Jan 18, 2023	54.11	54.70	53.00	53.64	579,531	+0.02(+0.04%)
Jan 17, 2023	52.66	54.10	52.55	53.62	687,715	+0.87(+1.65%)
Jan 13, 2023	50.59	53.25	50.20	52.75	1,121,495	+2.76(+5.52%)
Jan 12, 2023	49.24	50.62	48.10	49.99	1,278,365	+0.79(+1.61%)
Jan 11, 2023	51.01	51.29	48.46	49.20	2,352,955	-1.95(-3.81%)
Jan 10, 2023	55.50	55.52	51.05	51.15	2,464,958	-4.61(-8.27%)
Jan 09, 2023	57.95	58.49	55.60	55.76	1,949,460	-2.29(-3.94%)
Jan 06, 2023	56.04	58.76	55.90	58.05	1,604,405	+2.44(+4.39%)
Jan 05, 2023	55.86	56.45	55.00	55.61	815,937	-0.36(-0.64%)
Jan 04, 2023	55.06	57.00	55.06	55.97	565,610	+0.63(+1.14%)

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.