Skip to main content

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

169.09 -1.61 (-0.94%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 185.29 185.52 170.55 170.70 1,986,957 -18.32(-9.69%)
Jul 16, 2024 195.26 195.26 185.21 189.02 2,045,823 -5.17(-2.66%)
Jul 15, 2024 210.01 210.88 193.07 194.19 2,035,147 -16.71(-7.92%)
Jul 12, 2024 211.98 219.77 209.39 210.90 1,893,829 +1.98(+0.95%)
Jul 11, 2024 202.58 210.85 201.03 208.92 1,134,241 +9.46(+4.74%)
Jul 10, 2024 208.05 211.20 196.37 199.46 1,105,948 -6.96(-3.37%)
Jul 09, 2024 203.15 210.38 202.01 206.42 1,036,633 +3.34(+1.64%)
Jul 08, 2024 199.00 206.38 198.63 203.08 878,927 +2.84(+1.42%)
Jul 05, 2024 201.00 204.07 197.58 200.24 894,286 -1.78(-0.88%)
Jul 03, 2024 204.64 205.35 200.16 202.02 580,348 -2.21(-1.08%)
Jul 02, 2024 202.57 206.91 200.16 204.23 904,587 +0.07(+0.03%)
Jul 01, 2024 215.76 219.52 200.84 204.16 1,773,002 -6.56(-3.11%)
Jun 28, 2024 213.60 215.99 207.18 210.72 8,234,761 -7.28(-3.34%)
Jun 27, 2024 204.64 218.50 202.65 218.00 1,425,026 +13.41(+6.55%)
Jun 26, 2024 206.20 213.48 203.81 204.59 1,270,534 -4.17(-2.00%)
Jun 25, 2024 204.26 211.54 201.28 208.76 966,418 +4.57(+2.24%)
Jun 24, 2024 202.72 215.94 202.69 204.19 1,336,737 -1.72(-0.84%)
Jun 21, 2024 208.17 209.00 203.06 205.91 1,319,563 -3.32(-1.59%)
Jun 20, 2024 213.93 214.79 205.70 209.23 1,569,027 -4.50(-2.11%)
Jun 18, 2024 199.91 214.61 199.12 213.73 1,777,476 +18.32(+9.38%)
Jun 17, 2024 191.31 198.01 189.01 195.41 692,012 +2.78(+1.44%)
Jun 14, 2024 200.38 200.57 190.50 192.63 815,118 -7.81(-3.90%)
Jun 13, 2024 199.73 202.29 195.62 200.44 932,316 +3.12(+1.58%)
Jun 12, 2024 192.57 202.47 192.23 197.32 1,486,289 +7.74(+4.08%)
Jun 11, 2024 182.43 191.00 178.42 189.58 1,593,163 +7.10(+3.89%)
Jun 10, 2024 174.19 182.62 173.10 182.48 950,150 +4.85(+2.73%)
Jun 07, 2024 184.69 184.69 177.09 177.63 917,085 -5.88(-3.20%)
Jun 06, 2024 185.23 187.34 182.48 183.51 1,021,218 -1.22(-0.66%)
Jun 05, 2024 189.41 189.41 181.51 184.73 1,438,343 -5.01(-2.64%)
Jun 04, 2024 198.17 198.47 189.42 189.74 1,054,637 -6.71(-3.42%)
Jun 03, 2024 188.01 202.58 188.01 196.45 1,837,706 +9.54(+5.10%)
May 31, 2024 185.20 187.41 177.99 186.91 1,432,347 +4.51(+2.47%)
May 30, 2024 183.60 187.30 181.75 182.40 1,145,535 -1.37(-0.75%)
May 29, 2024 191.39 191.99 183.42 183.77 1,143,077 -9.47(-4.90%)
May 28, 2024 192.80 193.64 183.61 193.24 1,479,691 +1.82(+0.95%)
May 24, 2024 185.51 197.85 184.00 191.42 2,549,381 +6.65(+3.60%)
May 23, 2024 172.79 191.16 169.68 184.77 7,664,361 +29.14(+18.72%)
May 22, 2024 157.68 159.81 155.38 155.63 2,862,935 -3.34(-2.10%)
May 21, 2024 154.31 159.12 154.11 158.97 1,338,621 +5.20(+3.38%)
May 20, 2024 157.05 158.00 150.49 153.77 1,873,162 -4.68(-2.95%)
May 17, 2024 163.33 164.98 157.66 158.45 1,372,446 -3.81(-2.35%)
May 16, 2024 167.50 168.62 162.25 162.26 1,318,321 -6.06(-3.60%)
May 15, 2024 166.49 169.76 164.33 168.32 1,330,626 +6.77(+4.19%)
May 14, 2024 162.00 163.62 158.09 161.55 1,082,176 -0.18(-0.11%)
May 13, 2024 165.30 165.74 160.67 161.73 734,202 -2.36(-1.44%)
May 10, 2024 171.45 171.51 162.26 164.09 1,064,640 -6.34(-3.72%)
May 09, 2024 162.36 170.89 160.91 170.43 1,220,930 +9.05(+5.61%)
May 08, 2024 162.47 164.68 159.63 161.38 803,628 -2.23(-1.36%)
May 07, 2024 161.84 165.76 160.29 163.61 893,559 -1.08(-0.66%)
May 06, 2024 162.36 166.29 161.44 164.69 914,523 +4.57(+2.85%)
May 03, 2024 162.98 164.90 158.79 160.12 1,024,844 -0.41(-0.26%)
May 02, 2024 161.20 161.24 156.27 160.53 1,153,194 +2.01(+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.