Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
E.L.F. Beauty Inc
(NY:
ELF
)
186.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
168.87
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
171.57
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
4,155,670
-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%)
Feb 01, 2024
161.50
162.79
158.94
162.50
801,971
+2.97(+1.86%)
Jan 31, 2024
159.73
163.57
158.35
159.53
1,053,128
-1.48(-0.92%)
Jan 30, 2024
157.04
161.17
156.68
161.01
1,196,297
+2.17(+1.37%)
Jan 29, 2024
157.88
159.00
152.15
158.84
1,252,137
+1.70(+1.08%)
Jan 26, 2024
159.55
159.55
155.83
157.14
591,586
+0.59(+0.38%)
Jan 25, 2024
157.46
159.99
154.23
156.55
926,095
+1.68(+1.08%)
Jan 24, 2024
158.64
159.00
154.55
154.87
782,037
-1.31(-0.84%)
Jan 23, 2024
155.62
158.02
153.36
156.18
1,011,296
+2.32(+1.51%)
Jan 22, 2024
153.22
154.27
143.09
153.86
11,974,825
-3.93(-2.49%)
Jan 19, 2024
161.17
161.17
153.50
157.79
1,721,556
+1.41(+0.90%)
Jan 18, 2024
160.52
161.57
151.24
156.38
2,586,959
-6.72(-4.12%)
Jan 17, 2024
161.56
163.26
158.81
163.10
994,429
-0.83(-0.51%)
Jan 16, 2024
157.74
164.71
156.27
163.93
1,153,175
+6.32(+4.01%)
Jan 12, 2024
159.66
161.06
157.47
157.61
704,862
-1.46(-0.92%)
Jan 11, 2024
157.90
160.21
153.51
159.07
1,120,119
+3.44(+2.21%)
Jan 10, 2024
154.67
156.41
151.60
155.63
971,580
+0.95(+0.61%)
Jan 09, 2024
149.25
155.90
148.51
154.68
1,137,886
+4.03(+2.68%)
Jan 08, 2024
139.30
152.60
139.11
150.65
1,653,561
+12.63(+9.15%)
Jan 05, 2024
135.95
142.75
135.14
138.02
1,019,484
+0.75(+0.55%)
Jan 04, 2024
132.10
139.00
131.55
137.27
821,315
+5.11(+3.87%)
Jan 03, 2024
138.01
138.65
131.77
132.16
995,404
-7.50(-5.37%)
Jan 02, 2024
141.59
141.82
131.50
139.66
1,732,279
-4.68(-3.24%)
Dec 29, 2023
144.99
146.31
143.75
144.34
642,780
-0.77(-0.53%)
Dec 28, 2023
143.68
147.32
143.03
145.11
637,714
+1.06(+0.74%)
Dec 27, 2023
143.92
144.34
141.61
144.05
606,853
+0.31(+0.22%)
Dec 26, 2023
144.26
145.12
142.30
143.74
666,630
-0.10(-0.07%)
Dec 22, 2023
144.95
145.38
140.08
143.84
1,061,756
-1.36(-0.94%)
Dec 21, 2023
147.57
149.94
144.00
145.20
857,088
+0.55(+0.38%)
Dec 20, 2023
151.28
153.53
143.21
144.65
1,201,609
-7.88(-5.17%)
Dec 19, 2023
149.00
152.62
148.71
152.53
1,095,392
+4.75(+3.21%)
Dec 18, 2023
145.53
148.08
144.39
147.78
1,032,869
+3.41(+2.36%)
Dec 15, 2023
143.37
144.91
140.73
144.37
1,559,041
+1.16(+0.81%)
Dec 14, 2023
142.50
146.95
139.88
143.21
1,986,106
+1.42(+1.00%)
Dec 13, 2023
132.01
142.10
131.98
141.79
2,305,891
+10.72(+8.18%)
Dec 12, 2023
129.37
131.15
126.05
131.07
1,261,523
+2.46(+1.91%)
Dec 11, 2023
127.94
128.88
125.20
128.61
872,996
+1.34(+1.05%)
Dec 08, 2023
127.32
128.34
124.28
127.27
775,998
+0.37(+0.29%)
Dec 07, 2023
125.55
127.63
125.17
126.90
725,641
+1.41(+1.12%)
Dec 06, 2023
125.69
128.90
125.47
125.49
904,362
-0.37(-0.29%)
Dec 05, 2023
123.89
126.45
122.51
125.86
998,604
-0.73(-0.58%)
Dec 04, 2023
121.80
127.33
121.80
126.59
1,634,611
+4.15(+3.39%)
Dec 01, 2023
119.99
124.31
119.10
122.44
1,400,856
+4.35(+3.68%)
Nov 30, 2023
119.72
121.75
117.01
118.09
1,246,881
-0.80(-0.67%)
Nov 29, 2023
119.20
120.44
117.63
118.89
1,126,736
+0.70(+0.59%)
Nov 28, 2023
117.07
121.27
116.59
118.19
1,402,397
+0.75(+0.64%)
Nov 27, 2023
115.31
121.01
115.00
117.44
1,541,419
+3.06(+2.68%)
Nov 24, 2023
114.09
115.39
113.06
114.38
406,093
+0.62(+0.55%)
Nov 22, 2023
112.11
116.37
112.01
113.76
770,973
+2.05(+1.84%)
Nov 21, 2023
111.00
113.43
110.96
111.71
958,572
+0.58(+0.52%)
Nov 20, 2023
111.87
112.31
108.30
111.13
1,532,397
-1.72(-1.52%)
Nov 17, 2023
112.75
117.13
111.00
112.85
2,331,459
+0.97(+0.87%)
Nov 16, 2023
110.16
113.63
108.94
111.88
1,305,048
-1.33(-1.17%)
Nov 15, 2023
106.80
114.42
106.76
113.21
2,271,726
+7.00(+6.59%)
Nov 14, 2023
101.00
107.53
100.04
106.21
1,839,865
+8.93(+9.18%)
Nov 13, 2023
94.98
97.75
93.55
97.28
1,139,074
+2.19(+2.30%)
Nov 10, 2023
98.98
99.49
92.16
95.09
2,634,113
-4.36(-4.38%)
Nov 09, 2023
97.62
101.99
95.77
99.45
1,725,700
+1.31(+1.33%)
Nov 08, 2023
101.56
102.79
97.63
98.14
1,718,162
-3.87(-3.79%)
Nov 07, 2023
101.39
103.24
98.20
102.01
1,547,766
+0.33(+0.32%)
Nov 06, 2023
97.66
102.75
95.52
101.68
1,984,801
+5.53(+5.75%)
Nov 03, 2023
99.55
100.45
93.12
96.15
2,809,944
-1.86(-1.90%)
Nov 02, 2023
105.58
109.00
90.34
98.01
5,097,822
+3.47(+3.67%)
Nov 01, 2023
91.48
94.55
89.50
94.54
2,695,166
+1.91(+2.06%)
Oct 31, 2023
101.63
101.63
88.47
92.63
4,253,044
-10.52(-10.20%)
Oct 30, 2023
103.04
104.40
101.01
103.15
836,079
+0.91(+0.89%)
Oct 27, 2023
102.95
104.00
101.01
102.24
958,876
-0.72(-0.70%)
Oct 26, 2023
109.39
109.60
102.31
102.96
1,031,481
-5.48(-5.05%)
Oct 25, 2023
109.90
110.69
107.06
108.44
808,144
-1.79(-1.62%)
Oct 24, 2023
106.91
112.47
106.91
110.23
1,139,639
+4.71(+4.46%)
Oct 23, 2023
103.58
107.91
101.21
105.52
1,362,287
+3.64(+3.57%)
Oct 20, 2023
105.04
105.04
101.11
101.88
1,231,921
-2.84(-2.71%)
Oct 19, 2023
107.09
107.72
103.54
104.72
991,374
-1.64(-1.54%)
Oct 18, 2023
108.11
108.65
106.02
106.36
1,241,558
-2.36(-2.17%)
Oct 17, 2023
103.40
109.45
102.60
108.72
2,099,988
+5.02(+4.84%)
Oct 16, 2023
102.59
104.17
100.06
103.70
1,055,488
+2.31(+2.28%)
Oct 13, 2023
100.64
101.56
98.58
101.39
894,150
+0.60(+0.60%)
Oct 12, 2023
105.10
105.33
100.30
100.79
983,344
-4.31(-4.10%)
Oct 11, 2023
102.32
105.62
102.22
105.10
1,274,955
+3.28(+3.22%)
Oct 10, 2023
100.18
104.08
99.23
101.82
1,318,721
+1.56(+1.56%)
Oct 09, 2023
98.76
101.82
98.44
100.26
877,751
+0.33(+0.33%)
Oct 06, 2023
100.32
102.05
98.44
99.93
1,550,500
+3.38(+3.50%)
Oct 05, 2023
97.52
98.30
95.62
96.55
1,001,688
-2.93(-2.95%)
Oct 04, 2023
100.01
100.24
96.35
99.48
1,196,972
+0.37(+0.37%)
Oct 03, 2023
107.00
107.12
96.67
99.11
2,731,617
-9.10(-8.41%)
Oct 02, 2023
110.35
110.35
107.91
108.21
917,424
-1.62(-1.48%)
Sep 29, 2023
113.46
114.08
109.36
109.83
1,047,689
-2.25(-2.01%)
Sep 28, 2023
111.00
113.95
110.62
112.08
1,262,425
+1.72(+1.56%)
Sep 27, 2023
110.84
112.25
108.51
110.36
1,701,342
+1.07(+0.98%)
Sep 26, 2023
104.67
110.62
103.80
109.29
1,947,690
+2.49(+2.33%)
Sep 25, 2023
104.16
108.59
106.54
106.80
1,425,555
+1.64(+1.56%)
Sep 22, 2023
107.13
108.50
104.63
105.16
1,883,956
-0.85(-0.80%)
Sep 21, 2023
104.08
106.38
100.50
106.01
3,321,822
+0.36(+0.34%)
Sep 20, 2023
113.00
113.31
105.54
105.65
2,241,289
-6.83(-6.07%)
Sep 19, 2023
122.29
122.49
110.73
112.48
2,841,786
-10.52(-8.55%)
Sep 18, 2023
124.75
125.70
121.53
123.00
1,030,150
-2.77(-2.20%)
Sep 15, 2023
130.19
130.56
121.76
125.77
2,675,003
-4.41(-3.39%)
Sep 14, 2023
132.40
134.10
129.78
130.18
719,182
-1.81(-1.37%)
Sep 13, 2023
133.00
134.32
130.69
131.99
810,217
-1.84(-1.37%)
Sep 12, 2023
134.07
136.23
132.72
133.83
832,447
-1.62(-1.20%)
Sep 11, 2023
137.42
138.20
134.03
135.45
584,990
-0.59(-0.43%)
Sep 08, 2023
136.54
138.12
134.95
136.04
657,216
-1.81(-1.31%)
Sep 07, 2023
132.32
138.29
132.05
137.85
946,415
+4.07(+3.04%)
Sep 06, 2023
135.94
137.09
132.94
133.78
749,143
-2.47(-1.81%)
Sep 05, 2023
136.87
138.34
134.81
136.25
909,159
-0.72(-0.53%)
Sep 01, 2023
139.10
139.67
136.00
136.97
898,116
-1.74(-1.25%)
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%)
Jun 01, 2023
104.71
106.83
104.40
106.54
917,361
+2.52(+2.42%)
May 31, 2023
104.61
105.44
101.37
104.02
1,275,976
-0.91(-0.87%)
May 30, 2023
102.26
107.15
102.26
104.93
1,389,029
+3.65(+3.60%)
May 26, 2023
103.33
104.09
100.23
101.28
1,701,588
-2.87(-2.76%)
May 25, 2023
95.70
104.31
94.53
104.15
4,104,178
+17.70(+20.47%)
May 24, 2023
84.39
86.71
83.80
86.45
2,032,527
+1.44(+1.69%)
May 23, 2023
85.55
86.67
84.65
85.01
987,722
-0.94(-1.09%)
May 22, 2023
89.62
90.09
85.65
85.95
1,282,066
-3.86(-4.30%)
May 19, 2023
90.94
91.00
89.00
89.81
665,520
-0.80(-0.88%)
May 18, 2023
90.33
91.63
89.80
90.61
771,755
+0.47(+0.52%)
May 17, 2023
88.77
90.51
86.88
90.14
768,935
+1.07(+1.20%)
May 16, 2023
91.10
91.20
89.02
89.07
763,059
-2.49(-2.72%)
May 15, 2023
90.29
92.96
90.22
91.56
835,771
+1.27(+1.41%)
May 12, 2023
89.80
91.64
89.62
90.29
956,802
+0.72(+0.80%)
May 11, 2023
88.50
90.06
87.73
89.57
540,262
+1.10(+1.24%)
May 10, 2023
87.05
88.99
86.53
88.47
553,888
+1.92(+2.22%)
May 09, 2023
90.10
90.20
86.24
86.55
1,033,245
-3.46(-3.84%)
May 08, 2023
88.93
90.65
88.39
90.01
702,069
+1.62(+1.83%)
May 05, 2023
89.50
90.00
87.47
88.39
1,112,432
-1.03(-1.15%)
May 04, 2023
92.41
92.88
88.97
89.42
863,002
-3.05(-3.30%)
May 03, 2023
88.00
93.75
87.01
92.47
1,302,196
+0.73(+0.80%)
May 02, 2023
93.10
93.19
91.20
91.74
588,385
-0.98(-1.06%)
May 01, 2023
93.20
94.87
92.03
92.72
825,284
-0.04(-0.04%)
Apr 28, 2023
92.35
93.05
91.67
92.76
659,735
-0.09(-0.10%)
Apr 27, 2023
93.68
94.34
91.16
92.85
868,788
-1.00(-1.07%)
Apr 26, 2023
92.59
93.93
92.06
93.85
717,382
+1.46(+1.58%)
Apr 25, 2023
94.30
94.83
92.07
92.39
1,049,160
-2.45(-2.58%)
Apr 24, 2023
96.61
97.03
93.86
94.84
1,265,872
-1.84(-1.90%)
Apr 21, 2023
95.68
96.85
94.39
96.68
987,626
+1.35(+1.42%)
Apr 20, 2023
93.49
96.62
93.25
95.33
1,024,917
+2.30(+2.47%)
Apr 19, 2023
93.01
94.69
92.37
93.03
992,055
+0.45(+0.49%)
Apr 18, 2023
91.55
94.03
91.40
92.58
944,117
+1.84(+2.03%)
Apr 17, 2023
90.05
91.53
89.73
90.74
990,711
+0.60(+0.67%)
Apr 14, 2023
87.33
90.43
87.30
90.14
1,076,306
+3.01(+3.45%)
Apr 13, 2023
86.10
87.59
85.09
87.13
733,459
+1.52(+1.78%)
Apr 12, 2023
84.17
86.17
83.90
85.61
917,348
+1.45(+1.72%)
Apr 11, 2023
84.14
85.60
83.86
84.16
753,069
+0.13(+0.15%)
Apr 10, 2023
81.28
84.42
81.01
84.03
1,013,824
+2.68(+3.29%)
Apr 06, 2023
80.44
81.39
79.62
81.35
447,996
+0.97(+1.21%)
Apr 05, 2023
82.16
82.16
78.89
80.38
803,038
-2.04(-2.48%)
Apr 04, 2023
83.19
83.81
81.96
82.42
508,026
-0.87(-1.04%)
Apr 03, 2023
81.84
83.72
80.95
83.29
840,989
+0.94(+1.14%)
Mar 31, 2023
80.75
83.94
80.53
82.35
1,399,806
+3.43(+4.35%)
Mar 30, 2023
80.07
81.00
78.62
78.92
691,649
-1.50(-1.87%)
Mar 29, 2023
80.40
81.63
79.36
80.42
976,862
+0.71(+0.89%)
Mar 28, 2023
79.39
80.47
78.71
79.71
724,441
+0.40(+0.50%)
Mar 27, 2023
78.53
79.88
77.36
79.31
782,902
+0.83(+1.06%)
Mar 24, 2023
75.49
79.12
75.35
78.48
1,391,060
+3.29(+4.38%)
Mar 23, 2023
74.63
76.18
73.87
75.19
702,407
+2.08(+2.85%)
Mar 22, 2023
74.22
74.70
73.08
73.11
508,697
-1.20(-1.61%)
Mar 21, 2023
75.00
75.78
73.08
74.31
1,008,095
-0.20(-0.27%)
Mar 20, 2023
73.07
74.98
72.63
74.51
660,846
+2.04(+2.81%)
Mar 17, 2023
73.88
74.32
72.28
72.47
1,227,917
-1.85(-2.49%)
Mar 16, 2023
73.11
74.44
71.94
74.32
805,993
+0.99(+1.35%)
Mar 15, 2023
71.67
73.77
71.03
73.33
1,034,359
+1.31(+1.82%)
Mar 14, 2023
71.34
72.60
70.64
72.02
767,434
+2.44(+3.51%)
Mar 13, 2023
68.36
70.35
67.59
69.58
2,512,122
+0.01(+0.01%)
Mar 10, 2023
71.00
71.30
69.56
69.57
1,143,643
-1.56(-2.19%)
Mar 09, 2023
74.05
74.30
70.64
71.13
1,309,319
-2.88(-3.89%)
Mar 08, 2023
73.70
74.39
73.31
74.01
743,656
+0.31(+0.42%)
Mar 07, 2023
71.00
74.09
70.25
73.70
1,569,940
+1.62(+2.25%)
Mar 06, 2023
74.84
74.84
71.05
72.08
1,947,005
-3.11(-4.14%)
Mar 03, 2023
75.45
76.01
74.52
75.19
1,076,940
-0.03(-0.04%)
Mar 02, 2023
72.84
75.78
71.64
75.22
954,477
+1.03(+1.39%)
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
.