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
)
158.45
-3.81 (-2.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
12.70
13.00
12.52
12.79
1,010,137
+0.14(+1.11%)
Apr 29, 2019
12.69
12.92
12.61
12.65
1,153,002
-0.04(-0.32%)
Apr 26, 2019
11.88
12.86
11.75
12.69
1,290,800
+0.66(+5.49%)
Apr 25, 2019
12.13
12.35
11.80
12.03
609,244
-0.01(-0.08%)
Apr 24, 2019
12.15
12.36
12.01
12.04
812,062
-0.16(-1.31%)
Apr 23, 2019
12.23
12.27
12.07
12.20
655,720
-0.02(-0.16%)
Apr 22, 2019
12.80
12.90
11.84
12.22
1,058,341
-0.74(-5.71%)
Apr 18, 2019
12.62
13.13
12.56
12.96
1,268,600
+0.45(+3.60%)
Apr 17, 2019
12.18
12.71
12.05
12.51
797,525
+0.40(+3.30%)
Apr 16, 2019
12.16
12.40
11.81
12.11
1,004,195
+0.56(+4.85%)
Apr 15, 2019
11.64
11.79
11.45
11.55
265,022
-0.13(-1.11%)
Apr 12, 2019
11.64
11.83
11.47
11.68
417,300
+0.13(+1.13%)
Apr 11, 2019
11.64
11.65
11.15
11.55
1,061,850
-0.04(-0.35%)
Apr 10, 2019
11.86
11.89
11.58
11.59
783,497
-0.26(-2.19%)
Apr 09, 2019
11.89
12.18
11.66
11.85
1,498,566
-0.04(-0.34%)
Apr 08, 2019
12.20
12.21
11.69
11.89
716,998
+0.02(+0.17%)
Apr 05, 2019
11.55
12.06
11.47
11.87
1,441,200
+0.34(+2.95%)
Apr 04, 2019
11.32
11.73
11.17
11.53
718,390
+0.25(+2.22%)
Apr 03, 2019
11.75
11.99
11.02
11.28
1,868,738
+0.83(+7.94%)
Apr 02, 2019
10.85
10.85
10.28
10.45
855,809
-0.34(-3.15%)
Apr 01, 2019
10.64
10.85
10.52
10.79
666,740
+0.19(+1.79%)
Mar 29, 2019
10.73
10.73
10.39
10.60
749,400
-0.09(-0.84%)
Mar 28, 2019
10.49
10.76
10.37
10.69
969,371
+0.20(+1.91%)
Mar 27, 2019
10.19
10.57
10.11
10.49
431,442
+0.22(+2.14%)
Mar 26, 2019
10.10
10.33
10.06
10.27
383,959
+0.13(+1.28%)
Mar 25, 2019
10.02
10.32
9.914
10.14
530,850
+0.03(+0.30%)
Mar 22, 2019
9.980
10.34
9.910
10.11
638,800
+0.23(+2.33%)
Mar 21, 2019
9.850
9.910
9.645
9.880
524,754
+0.03(+0.30%)
Mar 20, 2019
9.260
10.12
9.200
9.850
882,066
+0.63(+6.83%)
Mar 19, 2019
9.360
9.450
9.115
9.220
498,993
-0.11(-1.18%)
Mar 18, 2019
9.320
9.450
9.100
9.330
448,167
+0.09(+0.97%)
Mar 15, 2019
8.610
9.250
8.592
9.240
892,300
+0.73(+8.58%)
Mar 14, 2019
8.570
8.660
8.330
8.510
409,601
-0.06(-0.70%)
Mar 13, 2019
8.020
8.620
8.020
8.570
623,667
+0.56(+6.99%)
Mar 12, 2019
8.010
8.180
8.000
8.010
784,621
-0.08(-0.99%)
Mar 11, 2019
8.000
8.180
7.870
8.090
1,503,511
+0.09(+1.12%)
Mar 08, 2019
7.760
8.010
7.550
8.000
584,100
+0.21(+2.70%)
Mar 07, 2019
8.060
8.160
7.790
7.790
550,723
-0.19(-2.38%)
Mar 06, 2019
8.010
8.360
7.950
7.980
1,315,388
-0.08(-0.99%)
Mar 05, 2019
7.920
8.240
7.910
8.060
1,623,407
+0.11(+1.38%)
Mar 04, 2019
8.110
8.500
7.930
7.950
1,347,718
+0.00(+0.00%)
Mar 01, 2019
8.000
8.690
7.930
7.950
1,676,100
+0.00(+0.00%)
Feb 28, 2019
7.370
8.050
7.370
7.950
1,271,411
+0.65(+8.90%)
Feb 27, 2019
7.200
7.990
6.700
7.300
3,808,223
-2.18(-23.00%)
Feb 26, 2019
9.490
9.860
9.360
9.480
493,274
+0.03(+0.32%)
Feb 25, 2019
9.920
9.980
9.320
9.450
587,828
-0.40(-4.06%)
Feb 22, 2019
9.600
9.850
9.490
9.850
443,100
+0.29(+3.03%)
Feb 21, 2019
9.580
9.777
9.430
9.560
321,684
+0.00(+0.00%)
Feb 20, 2019
9.430
9.660
9.420
9.560
264,247
+0.15(+1.59%)
Feb 19, 2019
9.350
9.490
8.820
9.410
623,302
+0.03(+0.32%)
Feb 15, 2019
9.490
9.630
9.330
9.380
301,700
-0.05(-0.53%)
Feb 14, 2019
9.380
9.580
9.310
9.430
205,138
-0.07(-0.74%)
Feb 13, 2019
9.480
9.890
9.480
9.500
895,155
+0.09(+0.96%)
Feb 12, 2019
9.530
9.700
9.285
9.410
400,350
+0.07(+0.75%)
Feb 11, 2019
9.240
9.460
9.240
9.340
392,043
+0.10(+1.08%)
Feb 08, 2019
8.650
9.280
8.630
9.240
253,200
+0.63(+7.32%)
Feb 07, 2019
8.530
9.020
8.490
8.610
568,831
+0.02(+0.23%)
Feb 06, 2019
8.460
8.710
8.410
8.590
536,578
-0.01(-0.12%)
Feb 05, 2019
8.580
9.110
8.550
8.600
947,989
+0.16(+1.90%)
Feb 04, 2019
8.460
8.600
8.370
8.440
172,396
+0.01(+0.12%)
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
.