ELF Beauty Inc (ELF) Historical Stock Data
160.53 ↑2.01 (1.27%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELF is down -0.61% a day on average. There have been 10 days where ELF Beauty Inc closed green and 20 days where ELF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 161.20 | 160.53 | ↓$0.67 (-0.42%) | 156.27 | 161.24 | 1.15M |
| 2024-05-01 | 161.56 | 158.52 | ↓$3.04 (-1.88%) | 154.50 | 162.58 | 1.59M |
| 2024-04-30 | 171.01 | 162.53 | ↓$8.48 (-4.96%) | 162.23 | 172.22 | 1.70M |
| 2024-04-29 | 180.37 | 171.86 | ↓$8.51 (-4.72%) | 170.68 | 182.73 | 1.53M |
| 2024-04-26 | 176.72 | 179.63 | ↑$2.91 (1.65%) | 172.00 | 179.74 | 1.51M |
| 2024-04-25 | 173.44 | 176.03 | ↑$2.59 (1.49%) | 169.50 | 178.96 | 2.06M |
| 2024-04-24 | 177.51 | 176.98 | ↓$0.53 (-0.30%) | 172.70 | 181.97 | 2.52M |
| 2024-04-23 | 164.48 | 176.99 | ↑$12.51 (7.61%) | 163.10 | 178.13 | 2.51M |
| 2024-04-22 | 155.15 | 161.46 | ↑$6.31 (4.07%) | 153.72 | 162.53 | 1.56M |
| 2024-04-19 | 165.81 | 156.73 | ↓$9.08 (-5.48%) | 154.42 | 165.88 | 2.67M |
| 2024-04-18 | 163.98 | 167.51 | ↑$3.53 (2.15%) | 162.64 | 172.09 | 2.23M |
| 2024-04-17 | 169.75 | 166.26 | ↓$3.49 (-2.06%) | 163.60 | 173.65 | 1.73M |
| 2024-04-16 | 163.00 | 165.68 | ↑$2.68 (1.64%) | 162.61 | 167.40 | 1.15M |
| 2024-04-15 | 165.16 | 163.40 | ↓$1.76 (-1.07%) | 162.70 | 167.94 | 1.16M |
| 2024-04-12 | 165.00 | 162.91 | ↓$2.09 (-1.27%) | 161.77 | 168.07 | 1.23M |
| 2024-04-11 | 168.30 | 167.22 | ↓$1.08 (-0.64%) | 166.14 | 171.60 | 1.16M |
| 2024-04-10 | 168.49 | 167.18 | ↓$1.31 (-0.78%) | 166.40 | 174.42 | 1.66M |
| 2024-04-09 | 168.50 | 170.15 | ↑$1.65 (0.98%) | 165.82 | 170.90 | 1.95M |
| 2024-04-08 | 161.54 | 165.66 | ↑$4.12 (2.55%) | 161.54 | 168.79 | 1.34M |
| 2024-04-05 | 163.34 | 161.38 | ↓$1.96 (-1.20%) | 160.61 | 165.33 | 2.63M |
| 2024-04-04 | 165.90 | 162.53 | ↓$3.37 (-2.03%) | 162.29 | 169.90 | 2.34M |
| 2024-04-03 | 174.96 | 163.77 | ↓$11.19 (-6.40%) | 163.34 | 179.75 | 4.09M |
| 2024-04-02 | 185.44 | 185.93 | ↑$0.49 (0.26%) | 181.21 | 186.46 | 1.71M |
| 2024-04-01 | 195.99 | 191.97 | ↓$4.02 (-2.05%) | 187.05 | 196.36 | 1.71M |
| 2024-03-28 | 197.37 | 196.03 | ↓$1.34 (-0.68%) | 193.90 | 200.65 | 0.96M |
| 2024-03-27 | 199.55 | 196.25 | ↓$3.30 (-1.65%) | 192.92 | 200.05 | 0.92M |
| 2024-03-26 | 202.46 | 197.82 | ↓$4.64 (-2.29%) | 197.63 | 206.03 | 864.37K |
| 2024-03-25 | 204.35 | 200.04 | ↓$4.31 (-2.11%) | 199.40 | 207.01 | 1.12M |
| 2024-03-22 | 207.00 | 205.60 | ↓$1.40 (-0.68%) | 202.19 | 209.70 | 0.99M |
| 2024-03-21 | 203.42 | 207.31 | ↑$3.89 (1.91%) | 196.72 | 209.36 | 1.36M |
Create an account or log in to view more rows.
$ELF not worrying
$ELF Bull trap
$ELF bought more
$ELF is it Monday yet???
$ELF hopefully next week...
$ELF Pack it up boys.
$ELF out of the way
$ELF Tomorrow
$ELF Pamp it higher...
$ELF we always finish green after a red week. Less go!