Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

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

191.42 +6.65 (+3.60%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 185.51 197.85 184.00 191.42 2,549,121 +6.65(+3.60%)
May 23, 2024 172.79 191.16 169.68 184.77 7,664,361 +29.14(+18.72%)
May 22, 2024 157.68 159.81 155.38 155.63 2,862,935 -3.34(-2.10%)
May 21, 2024 154.31 159.12 154.11 158.97 1,338,621 +5.20(+3.38%)
May 20, 2024 157.05 158.00 150.49 153.77 1,873,162 -4.68(-2.95%)
May 17, 2024 163.33 164.98 157.66 158.45 1,372,446 -3.81(-2.35%)
May 16, 2024 167.50 168.62 162.25 162.26 1,318,321 -6.06(-3.60%)
May 15, 2024 166.49 169.76 164.33 168.32 1,330,626 +6.77(+4.19%)
May 14, 2024 162.00 163.62 158.09 161.55 1,082,176 -0.18(-0.11%)
May 13, 2024 165.30 165.74 160.67 161.73 734,202 -2.36(-1.44%)
May 10, 2024 171.45 171.51 162.26 164.09 1,064,640 -6.34(-3.72%)
May 09, 2024 162.36 170.89 160.91 170.43 1,220,930 +9.05(+5.61%)
May 08, 2024 162.47 164.68 159.63 161.38 803,631 -2.23(-1.36%)
May 07, 2024 161.84 165.76 160.29 163.61 893,559 -1.08(-0.66%)
May 06, 2024 162.36 166.29 161.44 164.69 914,523 +4.57(+2.85%)
May 03, 2024 162.98 164.90 158.79 160.12 1,024,844 -0.41(-0.26%)
May 02, 2024 161.20 161.24 156.27 160.53 1,153,194 +2.01(+1.27%)
May 01, 2024 161.56 162.58 154.50 158.52 1,591,751 -4.01(-2.47%)
Apr 30, 2024 171.01 172.22 162.23 162.53 1,700,650 -9.33(-5.43%)
Apr 29, 2024 180.37 182.73 170.68 171.86 1,525,885 -7.77(-4.33%)
Apr 26, 2024 176.72 179.74 172.00 179.63 1,512,347 +3.60(+2.05%)
Apr 25, 2024 173.44 178.96 169.50 176.03 2,059,388 -0.95(-0.54%)
Apr 24, 2024 177.51 181.97 172.70 176.98 2,515,890 -0.01(-0.01%)
Apr 23, 2024 164.48 178.13 163.10 176.99 2,510,616 +15.53(+9.62%)
Apr 22, 2024 155.15 162.53 153.72 161.46 1,559,910 +4.73(+3.02%)
Apr 19, 2024 165.81 165.88 154.42 156.73 2,667,923 -10.78(-6.44%)
Apr 18, 2024 163.98 172.09 162.64 167.51 2,231,059 +1.25(+0.75%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.