Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

166.26 +0.58 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,706,017 -6.04(-3.15%)
Apr 01, 2024 195.99 196.36 187.05 191.97 1,705,663 -4.06(-2.07%)
Mar 28, 2024 197.37 200.65 193.90 196.03 957,686 -0.22(-0.11%)
Mar 27, 2024 199.55 200.05 192.92 196.25 923,279 -1.57(-0.79%)
Mar 26, 2024 202.46 206.03 197.63 197.82 864,300 -2.22(-1.11%)
Mar 25, 2024 204.35 207.01 199.40 200.04 1,123,123 -5.56(-2.70%)
Mar 22, 2024 207.00 209.70 202.19 205.60 991,485 -1.71(-0.82%)
Mar 21, 2024 203.42 209.36 196.72 207.31 1,361,261 +6.77(+3.38%)
Mar 20, 2024 190.77 201.41 187.67 200.54 1,100,347 +9.87(+5.18%)
Mar 19, 2024 194.50 195.24 187.13 190.67 1,495,363 -6.19(-3.14%)
Mar 18, 2024 202.00 206.41 195.64 196.86 1,178,289 -2.51(-1.26%)
Mar 15, 2024 198.36 201.51 194.84 199.37 1,655,553 -0.92(-0.46%)
Mar 14, 2024 206.91 207.81 198.24 200.29 793,987 -6.13(-2.97%)
Mar 13, 2024 204.99 209.72 203.65 206.42 827,203 +1.11(+0.54%)
Mar 12, 2024 195.25 206.57 194.13 205.31 1,179,890 +11.33(+5.84%)
Mar 11, 2024 199.06 199.30 192.68 193.98 1,365,913 -6.93(-3.45%)
Mar 08, 2024 210.73 213.84 200.75 200.91 1,480,561 -9.02(-4.30%)
Mar 07, 2024 207.73 212.10 207.08 209.93 754,955 +2.92(+1.41%)
Mar 06, 2024 207.44 212.90 206.54 207.01 1,294,436 +5.39(+2.67%)
Mar 05, 2024 206.07 206.50 192.53 201.62 2,487,136 -7.34(-3.51%)
Mar 04, 2024 219.97 221.83 205.63 208.96 1,899,417 -8.44(-3.88%)
Mar 01, 2024 210.00 217.71 207.60 217.40 1,314,236 +8.87(+4.25%)
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 173.00 175.13 168.78 171.37 958,013 -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 173.88 179.58 171.56 171.91 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 4,155,076 -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%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.