Skip to main content

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

196.03 -0.22 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 92.35 93.05 91.67 92.76 659,735 -0.09(-0.10%)
Apr 27, 2023 93.68 94.34 91.16 92.85 868,788 -1.00(-1.07%)
Apr 26, 2023 92.59 93.93 92.06 93.85 717,382 +1.46(+1.58%)
Apr 25, 2023 94.30 94.83 92.07 92.39 1,049,160 -2.45(-2.58%)
Apr 24, 2023 96.61 97.03 93.86 94.84 1,265,872 -1.84(-1.90%)
Apr 21, 2023 95.68 96.85 94.39 96.68 987,626 +1.35(+1.42%)
Apr 20, 2023 93.49 96.62 93.25 95.33 1,024,917 +2.30(+2.47%)
Apr 19, 2023 93.01 94.69 92.37 93.03 992,055 +0.45(+0.49%)
Apr 18, 2023 91.55 94.03 91.40 92.58 944,117 +1.84(+2.03%)
Apr 17, 2023 90.05 91.53 89.73 90.74 990,711 +0.60(+0.67%)
Apr 14, 2023 87.33 90.43 87.30 90.14 1,076,306 +3.01(+3.45%)
Apr 13, 2023 86.10 87.59 85.09 87.13 733,459 +1.52(+1.78%)
Apr 12, 2023 84.17 86.17 83.90 85.61 917,348 +1.45(+1.72%)
Apr 11, 2023 84.14 85.60 83.86 84.16 753,069 +0.13(+0.15%)
Apr 10, 2023 81.28 84.42 81.01 84.03 1,013,824 +2.68(+3.29%)
Apr 06, 2023 80.44 81.39 79.62 81.35 447,996 +0.97(+1.21%)
Apr 05, 2023 82.16 82.16 78.89 80.38 803,038 -2.04(-2.48%)
Apr 04, 2023 83.19 83.81 81.96 82.42 508,026 -0.87(-1.04%)
Apr 03, 2023 81.84 83.72 80.95 83.29 840,989 +0.94(+1.14%)
Mar 31, 2023 80.75 83.94 80.53 82.35 1,399,806 +3.43(+4.35%)
Mar 30, 2023 80.07 81.00 78.62 78.92 691,649 -1.50(-1.87%)
Mar 29, 2023 80.40 81.63 79.36 80.42 976,862 +0.71(+0.89%)
Mar 28, 2023 79.39 80.47 78.71 79.71 724,441 +0.40(+0.50%)
Mar 27, 2023 78.53 79.88 77.36 79.31 782,902 +0.83(+1.06%)
Mar 24, 2023 75.49 79.12 75.35 78.48 1,391,060 +3.29(+4.38%)
Mar 23, 2023 74.63 76.18 73.87 75.19 702,407 +2.08(+2.85%)
Mar 22, 2023 74.22 74.70 73.08 73.11 508,697 -1.20(-1.61%)
Mar 21, 2023 75.00 75.78 73.08 74.31 1,008,095 -0.20(-0.27%)
Mar 20, 2023 73.07 74.98 72.63 74.51 660,846 +2.04(+2.81%)
Mar 17, 2023 73.88 74.32 72.28 72.47 1,227,917 -1.85(-2.49%)
Mar 16, 2023 73.11 74.44 71.94 74.32 805,993 +0.99(+1.35%)
Mar 15, 2023 71.67 73.77 71.03 73.33 1,034,359 +1.31(+1.82%)
Mar 14, 2023 71.34 72.60 70.64 72.02 767,434 +2.44(+3.51%)
Mar 13, 2023 68.36 70.35 67.59 69.58 2,512,122 +0.01(+0.01%)
Mar 10, 2023 71.00 71.30 69.56 69.57 1,143,643 -1.56(-2.19%)
Mar 09, 2023 74.05 74.30 70.64 71.13 1,309,319 -2.88(-3.89%)
Mar 08, 2023 73.70 74.39 73.31 74.01 743,656 +0.31(+0.42%)
Mar 07, 2023 71.00 74.09 70.25 73.70 1,569,940 +1.62(+2.25%)
Mar 06, 2023 74.84 74.84 71.05 72.08 1,947,005 -3.11(-4.14%)
Mar 03, 2023 75.45 76.01 74.52 75.19 1,076,940 -0.03(-0.04%)
Mar 02, 2023 72.84 75.78 71.64 75.22 954,477 +1.03(+1.39%)
Mar 01, 2023 75.07 75.42 73.45 74.19 570,742 -0.56(-0.75%)
Feb 28, 2023 73.68 75.77 73.54 74.75 947,852 +0.68(+0.92%)
Feb 27, 2023 73.66 74.43 73.18 74.07 866,713 +0.73(+1.00%)
Feb 24, 2023 72.75 73.83 72.25 73.34 454,402 -0.41(-0.56%)
Feb 23, 2023 72.92 74.12 72.92 73.75 531,254 +0.63(+0.86%)
Feb 22, 2023 73.64 73.64 71.93 73.12 607,911 -0.07(-0.10%)
Feb 21, 2023 72.67 73.72 71.72 73.19 708,426 -0.46(-0.62%)
Feb 17, 2023 73.82 74.37 73.02 73.65 636,364 -0.35(-0.47%)
Feb 16, 2023 74.12 75.12 73.61 74.00 436,142 -0.63(-0.84%)
Feb 15, 2023 73.25 74.98 72.77 74.63 455,867 +0.86(+1.17%)
Feb 14, 2023 73.00 75.41 72.66 73.77 620,984 +0.33(+0.45%)
Feb 13, 2023 71.60 73.84 71.41 73.44 588,155 +2.12(+2.97%)
Feb 10, 2023 71.91 72.85 71.24 71.32 560,921 -1.50(-2.06%)
Feb 09, 2023 72.62 73.00 71.55 72.82 697,125 +1.25(+1.75%)
Feb 08, 2023 71.81 72.15 70.45 71.57 777,724 -0.46(-0.64%)
Feb 07, 2023 68.45 72.20 68.45 72.03 1,247,071 +3.36(+4.89%)
Feb 06, 2023 69.54 70.55 67.40 68.67 1,007,686 -1.07(-1.53%)
Feb 03, 2023 67.25 71.62 67.00 69.74 1,825,807 +2.45(+3.64%)
Feb 02, 2023 69.26 69.30 62.35 67.29 3,588,153 +8.78(+15.01%)
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.