Skip to main content

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

200.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 161.56 162.58 154.50 158.52 1,591,751 -4.01(-2.47%)
Apr 30, 2024 171.01 172.22 162.23 162.53 1,700,650 -9.33(-5.43%)
Apr 29, 2024 180.37 182.73 170.68 171.86 1,525,885 -7.77(-4.33%)
Apr 26, 2024 176.72 179.74 172.00 179.63 1,512,347 +3.60(+2.05%)
Apr 25, 2024 173.44 178.96 169.50 176.03 2,059,388 -0.95(-0.54%)
Apr 24, 2024 177.51 181.97 172.70 176.98 2,515,890 -0.01(-0.01%)
Apr 23, 2024 164.48 178.13 163.10 176.99 2,510,616 +15.53(+9.62%)
Apr 22, 2024 155.15 162.53 153.72 161.46 1,559,910 +4.73(+3.02%)
Apr 19, 2024 165.81 165.88 154.42 156.73 2,667,923 -10.78(-6.44%)
Apr 18, 2024 163.98 172.09 162.64 167.51 2,231,059 +1.25(+0.75%)
Apr 17, 2024 169.75 173.65 163.60 166.26 1,728,923 +0.58(+0.35%)
Apr 16, 2024 163.00 167.40 162.61 165.68 1,145,771 +2.28(+1.40%)
Apr 15, 2024 165.16 167.94 162.70 163.40 1,160,637 +0.49(+0.30%)
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 1,706,015 -6.04(-3.15%)
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.