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

31.07 USD -0.71 (-2.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 30.94 31.24 30.41 31.07 342,342 -0.71(-2.23%)
Nov 24, 2021 31.54 31.83 31.17 31.78 248,968 -0.23(-0.72%)
Nov 23, 2021 31.75 32.09 31.23 32.01 386,123 -0.03(-0.09%)
Nov 22, 2021 32.77 33.10 32.02 32.04 327,965 -0.40(-1.23%)
Nov 19, 2021 32.26 32.85 32.26 32.44 223,615 +0.02(+0.06%)
Nov 18, 2021 32.66 32.42 32.27 32.42 221,671 -0.28(-0.86%)
Nov 17, 2021 32.38 33.07 32.27 32.70 469,157 +0.33(+1.02%)
Nov 16, 2021 31.69 32.42 31.69 32.37 279,864 +0.74(+2.34%)
Nov 15, 2021 31.69 31.69 31.14 31.63 371,833 +0.27(+0.86%)
Nov 12, 2021 31.18 31.67 31.11 31.36 222,070 +0.12(+0.38%)
Nov 11, 2021 30.85 31.26 30.56 31.24 265,420 +0.46(+1.49%)
Nov 10, 2021 30.88 30.78 295,674 -0.24(-0.77%)
Nov 09, 2021 31.06 31.49 30.89 31.02 360,042 +0.06(+0.19%)
Nov 08, 2021 31.72 32.04 30.84 30.96 450,932 -0.37(-1.18%)
Nov 05, 2021 30.58 32.20 30.49 31.33 744,617 +1.12(+3.71%)
Nov 04, 2021 30.00 32.10 29.57 30.21 1,963,900 -2.97(-8.95%)
Nov 03, 2021 32.81 33.38 32.70 33.18 873,312 +0.27(+0.82%)
Nov 02, 2021 32.86 33.14 32.11 32.91 496,435 +0.14(+0.43%)
Nov 01, 2021 32.52 32.96 32.36 32.77 780,444 +0.46(+1.42%)
Oct 29, 2021 32.42 32.56 31.94 32.31 358,676 -0.20(-0.62%)
Oct 28, 2021 31.81 32.64 31.81 32.51 311,627 +0.89(+2.81%)
Oct 27, 2021 31.71 31.83 30.89 31.62 580,407 -0.17(-0.53%)
Oct 26, 2021 31.38 32.13 31.79 905,193 +0.72(+2.32%)
Oct 25, 2021 30.72 31.40 30.53 31.07 375,981 +0.49(+1.60%)
Oct 22, 2021 29.72 30.67 29.70 30.58 221,033 +0.84(+2.82%)
Oct 21, 2021 29.57 29.82 29.43 29.74 190,556 +0.26(+0.88%)
Oct 20, 2021 29.36 29.93 29.28 29.48 179,850 +0.16(+0.55%)
Oct 19, 2021 29.37 29.61 29.11 29.32 204,249 -0.13(-0.44%)
Oct 18, 2021 28.94 29.46 28.59 29.45 210,577 +0.33(+1.13%)
Oct 15, 2021 30.11 30.13 29.10 29.12 472,405 -0.48(-1.62%)
Oct 14, 2021 29.80 30.00 29.44 29.60 428,188 +0.12(+0.41%)
Oct 13, 2021 29.22 29.54 28.77 29.48 260,545 +0.30(+1.03%)
Oct 12, 2021 29.58 29.71 29.17 29.18 213,815 -0.40(-1.35%)
Oct 11, 2021 29.78 29.87 29.46 29.58 192,486 -0.06(-0.20%)
Oct 08, 2021 30.35 30.35 29.54 29.64 230,024 -0.65(-2.15%)
Oct 07, 2021 30.17 30.67 30.11 30.29 244,952 +0.47(+1.58%)
Oct 06, 2021 29.50 29.88 29.40 29.82 242,123 -0.16(-0.53%)
Oct 05, 2021 29.26 30.17 29.24 29.98 420,028 +0.88(+3.02%)
Oct 04, 2021 29.65 29.65 28.83 29.10 434,892 -0.48(-1.62%)
Oct 01, 2021 29.27 29.72 28.72 29.58 369,484 +0.53(+1.82%)
Sep 30, 2021 29.90 30.04 28.90 29.05 488,886 -0.96(-3.20%)
Sep 29, 2021 29.83 30.11 29.44 30.01 434,900 +0.38(+1.28%)
Sep 28, 2021 29.99 29.99 29.18 29.63 498,375 -0.36(-1.20%)
Sep 27, 2021 29.10 30.15 29.10 29.99 789,825 +0.80(+2.74%)
Sep 24, 2021 29.02 29.42 28.70 29.19 448,544 +0.00(+0.00%)
Sep 23, 2021 29.03 29.36 28.99 29.19 533,588 +0.23(+0.79%)
Sep 22, 2021 28.77 29.19 28.71 28.96 436,807 +0.22(+0.77%)
Sep 21, 2021 29.21 29.35 28.59 28.74 462,113 -0.31(-1.07%)
Sep 20, 2021 29.14 29.63 28.45 29.05 829,751 -0.93(-3.10%)
Sep 17, 2021 30.43 30.92 29.95 29.98 2,377,018 -0.24(-0.79%)
Sep 16, 2021 30.37 30.43 29.80 30.22 388,541 -0.05(-0.17%)
Sep 15, 2021 29.65 30.28 29.52 30.27 541,733 +0.62(+2.09%)
Sep 14, 2021 30.78 30.78 29.35 29.65 489,297 -1.03(-3.36%)
Sep 13, 2021 30.52 30.75 30.18 30.68 429,739 +0.40(+1.32%)
Sep 10, 2021 30.13 30.62 29.93 30.28 401,490 +0.46(+1.54%)
Sep 09, 2021 30.27 30.63 29.81 29.82 445,513 -0.40(-1.32%)
Sep 08, 2021 30.72 30.83 30.03 30.22 304,275 -0.67(-2.17%)
Sep 07, 2021 30.55 31.67 30.55 30.89 608,342 +0.23(+0.75%)
Sep 03, 2021 30.91 30.91 30.45 30.66 260,898 -0.39(-1.26%)
Sep 02, 2021 31.10 31.44 30.91 31.05 443,732 +0.00(+0.00%)
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.