Skip to main content

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

196.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 136.60 139.85 135.51 138.71 915,165 +2.02(+1.48%)
Aug 30, 2023 135.15 139.75 134.18 136.69 1,572,570 +3.06(+2.29%)
Aug 29, 2023 126.13 134.93 124.00 133.63 2,072,354 +11.00(+8.97%)
Aug 28, 2023 120.64 125.63 120.64 122.63 706,603 +1.95(+1.62%)
Aug 25, 2023 120.38 121.42 118.16 120.68 597,701 +0.98(+0.82%)
Aug 24, 2023 125.12 125.42 119.30 119.70 837,128 -5.13(-4.11%)
Aug 23, 2023 118.90 126.77 118.31 124.83 1,261,993 +6.41(+5.41%)
Aug 22, 2023 119.90 121.16 117.64 118.42 823,112 -0.93(-0.78%)
Aug 21, 2023 118.85 120.64 116.38 119.35 989,460 +1.31(+1.11%)
Aug 18, 2023 116.13 119.37 114.30 118.04 1,583,366 +0.70(+0.60%)
Aug 17, 2023 129.38 129.84 117.29 117.34 1,964,178 -12.17(-9.40%)
Aug 16, 2023 132.59 132.65 129.50 129.51 931,255 -2.82(-2.13%)
Aug 15, 2023 133.69 134.46 131.30 132.33 713,019 -1.83(-1.36%)
Aug 14, 2023 133.75 134.39 132.22 134.16 846,075 +1.70(+1.28%)
Aug 11, 2023 132.93 135.31 131.76 132.46 979,372 -0.76(-0.57%)
Aug 10, 2023 131.57 134.25 130.85 133.22 1,116,252 +2.26(+1.73%)
Aug 09, 2023 130.81 131.30 128.88 130.96 857,432 -0.57(-0.43%)
Aug 08, 2023 130.27 131.96 129.45 131.53 726,099 +0.63(+0.48%)
Aug 07, 2023 129.49 131.79 128.39 130.90 1,093,194 +2.75(+2.15%)
Aug 04, 2023 133.07 133.56 126.32 128.15 1,472,701 -3.91(-2.96%)
Aug 03, 2023 133.20 134.33 130.00 132.06 1,545,156 -1.13(-0.85%)
Aug 02, 2023 134.60 137.48 132.00 133.19 4,263,584 +16.69(+14.33%)
Aug 01, 2023 116.00 117.68 114.66 116.50 1,946,765 -0.22(-0.19%)
Jul 31, 2023 116.00 117.56 115.01 116.72 1,038,233 +0.78(+0.67%)
Jul 28, 2023 113.23 116.97 112.41 115.94 1,205,257 +4.45(+3.99%)
Jul 27, 2023 114.00 114.25 110.92 111.49 890,822 -1.58(-1.40%)
Jul 26, 2023 113.36 114.05 111.61 113.07 722,481 -1.03(-0.90%)
Jul 25, 2023 109.67 115.16 109.67 114.10 1,576,795 +4.74(+4.33%)
Jul 24, 2023 111.62 111.62 108.01 109.36 917,200 -2.26(-2.02%)
Jul 21, 2023 114.80 116.23 110.18 111.62 906,700 -2.10(-1.85%)
Jul 20, 2023 113.04 114.55 110.55 113.72 761,491 +0.09(+0.08%)
Jul 19, 2023 119.50 119.70 113.45 113.63 1,268,587 -5.88(-4.92%)
Jul 18, 2023 118.01 120.61 117.32 119.51 761,618 +0.85(+0.72%)
Jul 17, 2023 115.44 118.68 115.25 118.66 771,626 +3.06(+2.65%)
Jul 14, 2023 115.85 116.79 115.09 115.60 615,201 -0.01(-0.01%)
Jul 13, 2023 114.79 116.84 113.51 115.61 653,189 +1.17(+1.02%)
Jul 12, 2023 114.00 115.28 112.69 114.44 727,393 +0.95(+0.84%)
Jul 11, 2023 112.62 114.26 111.42 113.49 753,941 +1.15(+1.02%)
Jul 10, 2023 110.35 113.30 110.35 112.34 783,297 +2.34(+2.13%)
Jul 07, 2023 111.10 112.66 109.51 110.00 934,733 -1.10(-0.99%)
Jul 06, 2023 113.54 114.02 110.77 111.10 829,871 -3.27(-2.86%)
Jul 05, 2023 113.64 114.95 112.62 114.37 1,336,694 +1.12(+0.99%)
Jul 03, 2023 114.76 114.95 112.64 113.25 340,525 -0.98(-0.86%)
Jun 30, 2023 113.87 115.79 113.09 114.23 2,545,469 +1.73(+1.54%)
Jun 29, 2023 110.53 114.30 110.53 112.50 871,302 +1.94(+1.75%)
Jun 28, 2023 109.65 113.43 109.42 110.56 993,198 +0.47(+0.43%)
Jun 27, 2023 108.00 110.75 107.24 110.09 960,639 +2.68(+2.50%)
Jun 26, 2023 108.27 110.39 105.60 107.41 831,545 -1.04(-0.96%)
Jun 23, 2023 111.94 112.44 108.43 108.45 1,084,967 -4.36(-3.86%)
Jun 22, 2023 110.92 113.33 110.24 112.81 1,356,155 +1.34(+1.20%)
Jun 21, 2023 107.00 113.38 106.39 111.47 1,854,417 +4.28(+3.99%)
Jun 20, 2023 105.54 109.05 105.01 107.19 1,186,696 +3.11(+2.99%)
Jun 16, 2023 106.81 106.92 103.01 104.08 1,508,074 -1.02(-0.97%)
Jun 15, 2023 102.28 105.11 102.28 105.10 731,060 +3.17(+3.11%)
Jun 14, 2023 102.13 103.91 100.24 101.93 790,197 -0.58(-0.57%)
Jun 13, 2023 105.26 105.26 100.52 102.51 1,308,443 -2.93(-2.78%)
Jun 12, 2023 106.98 108.45 105.40 105.44 739,773 +0.93(+0.89%)
Jun 09, 2023 106.23 106.66 104.22 104.51 714,881 -1.69(-1.59%)
Jun 08, 2023 103.58 106.57 103.50 106.20 709,406 +2.72(+2.63%)
Jun 07, 2023 106.72 108.43 103.42 103.48 943,314 -3.51(-3.28%)
Jun 06, 2023 104.63 107.73 104.41 106.99 794,166 +1.88(+1.79%)
Jun 05, 2023 103.33 106.38 103.25 105.11 763,370 -0.08(-0.08%)
Jun 02, 2023 103.24 106.25 102.90 105.19 1,356,803 -1.35(-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.