ELF Beauty Inc (ELF) Historical Stock Data
156.73 ↓10.78 (-6.44%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELF is down -0.81% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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 |
| 2024-03-20 | 190.77 | 200.54 | ↑$9.77 (5.12%) | 187.67 | 201.41 | 1.10M |
| 2024-03-19 | 194.50 | 190.67 | ↓$3.83 (-1.97%) | 187.13 | 195.24 | 1.50M |
| 2024-03-18 | 202.00 | 196.86 | ↓$5.14 (-2.54%) | 195.64 | 206.41 | 1.18M |
| 2024-03-15 | 198.36 | 199.37 | ↑$1.01 (0.51%) | 194.84 | 201.51 | 1.66M |
| 2024-03-14 | 206.91 | 200.29 | ↓$6.62 (-3.20%) | 198.24 | 207.81 | 793.99K |
| 2024-03-13 | 204.99 | 206.42 | ↑$1.43 (0.70%) | 203.65 | 209.72 | 827.25K |
| 2024-03-12 | 195.25 | 205.31 | ↑$10.06 (5.15%) | 194.13 | 206.57 | 1.18M |
| 2024-03-11 | 199.06 | 193.98 | ↓$5.08 (-2.55%) | 192.68 | 199.30 | 1.37M |
| 2024-03-08 | 210.73 | 200.91 | ↓$9.82 (-4.66%) | 200.75 | 213.84 | 1.48M |
Create an account or log in to view more rows.
$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!
$ELF to the moon!
$ELF rubbish