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

162.91 -4.31 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 165.00 168.07 161.77 162.91 1,234,974 -4.31(-2.58%)
Apr 11, 2024 168.30 171.60 166.14 167.22 1,155,254 +0.04(+0.02%)
Apr 10, 2024 168.49 174.42 166.40 167.18 1,657,861 -2.97(-1.75%)
Apr 09, 2024 168.50 170.90 165.82 170.15 1,952,714 +4.49(+2.71%)
Apr 08, 2024 161.54 168.79 161.54 165.66 1,336,494 +4.28(+2.65%)
Apr 05, 2024 163.34 165.33 160.61 161.38 2,635,660 -1.15(-0.71%)
Apr 04, 2024 165.90 169.90 162.29 162.53 2,344,565 -1.24(-0.76%)
Apr 03, 2024 174.96 179.75 163.34 163.77 4,090,358 -22.16(-11.92%)
Apr 02, 2024 185.44 186.46 181.21 185.93 1,706,017 -6.04(-3.15%)
Apr 01, 2024 195.99 196.36 187.05 191.97 1,705,663 -4.06(-2.07%)
Mar 28, 2024 197.37 200.65 193.90 196.03 957,686 -0.22(-0.11%)
Mar 27, 2024 199.55 200.05 192.92 196.25 923,279 -1.57(-0.79%)
Mar 26, 2024 202.46 206.03 197.63 197.82 864,300 -2.22(-1.11%)
Mar 25, 2024 204.35 207.01 199.40 200.04 1,123,123 -5.56(-2.70%)
Mar 22, 2024 207.00 209.70 202.19 205.60 991,485 -1.71(-0.82%)
Mar 21, 2024 203.42 209.36 196.72 207.31 1,361,261 +6.77(+3.38%)
Mar 20, 2024 190.77 201.41 187.67 200.54 1,100,347 +9.87(+5.18%)
Mar 19, 2024 194.50 195.24 187.13 190.67 1,495,363 -6.19(-3.14%)
Mar 18, 2024 202.00 206.41 195.64 196.86 1,178,289 -2.51(-1.26%)
Mar 15, 2024 198.36 201.51 194.84 199.37 1,655,553 -0.92(-0.46%)
Mar 14, 2024 206.91 207.81 198.24 200.29 793,987 -6.13(-2.97%)
Mar 13, 2024 204.99 209.72 203.65 206.42 827,203 +1.11(+0.54%)
Mar 12, 2024 195.25 206.57 194.13 205.31 1,179,890 +11.33(+5.84%)
Mar 11, 2024 199.06 199.30 192.68 193.98 1,365,913 -6.93(-3.45%)
Mar 08, 2024 210.73 213.84 200.75 200.91 1,480,561 -9.02(-4.30%)
Mar 07, 2024 207.73 212.10 207.08 209.93 754,955 +2.92(+1.41%)
Mar 06, 2024 207.44 212.90 206.54 207.01 1,294,436 +5.39(+2.67%)
Mar 05, 2024 206.07 206.50 192.53 201.62 2,487,136 -7.34(-3.51%)
Mar 04, 2024 219.97 221.83 205.63 208.96 1,899,417 -8.44(-3.88%)
Mar 01, 2024 210.00 217.71 207.60 217.40 1,314,236 +8.87(+4.25%)
Feb 29, 2024 206.00 209.97 203.59 208.53 1,212,476 +3.78(+1.85%)
Feb 28, 2024 200.36 206.60 199.41 204.75 1,271,205 +2.75(+1.36%)
Feb 27, 2024 200.91 204.72 197.71 202.00 1,503,434 +2.39(+1.20%)
Feb 26, 2024 188.18 200.49 188.00 199.61 1,599,802 +13.67(+7.35%)
Feb 23, 2024 182.00 186.96 179.50 185.94 1,201,916 +3.57(+1.96%)
Feb 22, 2024 176.59 183.62 176.24 182.37 1,162,781 +10.04(+5.83%)
Feb 21, 2024 170.14 176.27 170.01 172.33 729,787 +0.96(+0.56%)
Feb 20, 2024 173.00 175.13 168.78 171.37 958,013 -2.61(-1.50%)
Feb 16, 2024 175.47 177.17 172.22 173.98 857,695 -1.28(-0.73%)
Feb 15, 2024 168.00 175.54 168.00 175.26 1,256,154 +8.48(+5.08%)
Feb 14, 2024 170.55 172.03 165.05 166.78 1,198,871 -1.08(-0.64%)
Feb 13, 2024 165.00 172.84 163.81 167.86 1,341,631 -4.05(-2.36%)
Feb 12, 2024 173.88 179.58 171.56 171.91 1,402,292 -2.61(-1.50%)
Feb 09, 2024 172.75 175.74 170.66 174.52 1,517,622 +2.98(+1.74%)
Feb 08, 2024 167.67 174.20 167.67 171.54 1,910,190 +6.72(+4.08%)
Feb 07, 2024 171.16 172.92 160.53 164.82 4,155,076 -8.50(-4.90%)
Feb 06, 2024 169.73 174.65 168.58 173.32 2,486,390 +3.58(+2.11%)
Feb 05, 2024 172.59 174.32 161.04 169.74 1,904,095 -0.02(-0.01%)
Feb 02, 2024 161.96 170.33 160.67 169.76 1,093,826 +7.26(+4.47%)
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.