e.l.f. Beauty, Inc. Common Stock Historical Stock Prices

ELF 
$29.6
*  
0.55
1.82%
Get ELF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ELF now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ELF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.05 30.69 28.97 29.60 390,409
12/01/2016 31.67 32.45 29.4 30.15 451,190
11/30/2016 31.8 32.12 31.2 31.47 376,738
11/29/2016 31.3 32.54 30.93 31.74 368,900
11/28/2016 31.24 31.26 30.1 31.1 199,125
11/25/2016 31.9 31.95 30.39 30.86 183,180
11/23/2016 30.04 31.84 29.8 31.35 248,068
11/22/2016 30.51 30.85 28.73 30.02 305,489
11/21/2016 29.62 31 29.4941 30.32 283,347
11/18/2016 29.35 29.7652 28.9 29.39 90,027
11/17/2016 29.49 29.78 29 29.36 178,770
11/16/2016 29.3 29.59 28.5901 29.45 149,481
11/15/2016 29.99 31.1 28.92 29 491,370
11/14/2016 27.27 30.4999 27.16 29.37 525,935
11/11/2016 27.23 28.4706 25.5 27 403,362
11/10/2016 25.93 26.48 25.0001 25.92 219,426
11/09/2016 26.24 26.675 25.33 25.71 287,346
11/08/2016 26.34 26.88 26.23 26.57 189,093
11/07/2016 26.57 26.77 25.6323 26.31 194,181
11/04/2016 25.69 26.52 25.5561 26.28 131,613
11/03/2016 26.02 26.119 25.05 25.71 69,747
11/02/2016 25.33 25.88 25.33 25.85 71,293
11/01/2016 25.72 26.55 25.25 25.54 191,143
10/31/2016 26.61 26.8 25.83 25.86 312,812
10/28/2016 27.08 27.36 26.4 26.42 138,353
10/27/2016 26.69 27.72 26.25 26.86 187,091
10/26/2016 27.35 27.53 26.58 26.66 194,521
10/25/2016 26.94 27.579 26.6 27.16 158,947
10/24/2016 26.97 27.57 26.51 26.79 233,588
10/21/2016 26.32 27.07 26.251 26.81 102,178
10/20/2016 26.81 27.09 26.35 26.6 100,236
10/19/2016 26.8 27.2 26.35 27.03 73,562
10/18/2016 27.98 27.98 26.24 26.88 170,105
10/17/2016 26.92 27.83 26.5507 27.48 412,261
10/14/2016 27.51 27.8296 26.81 26.94 269,895
10/13/2016 26.57 27.99 26.3 27.05 535,954
10/12/2016 25.84 26.65 25.17 26.63 290,047
10/11/2016 26.68 26.68 25.05 25.57 360,212
10/10/2016 26.64 26.92 26.01 26.3 193,426
10/07/2016 26.58 26.99 26 26.67 164,256
10/06/2016 26.11 26.5066 26 26.4 211,958
10/05/2016 25.78 27.14 25.78 26.51 395,801
10/04/2016 26.76 26.76 25.85 26.31 469,596
10/03/2016 28.4 28.68 26.54 26.79 644,490
09/30/2016 27.91 28.43 26.8701 28.12 968,960
09/29/2016 26.24 28.92 25.7 26.85 2,143,828
09/28/2016 24.95 26.8 24.75 26.54 1,070,529
09/27/2016 25.45 25.5 24.57 24.6 952,094
09/26/2016 25.38 25.76 24.72 25.26 531,844
09/23/2016 25.67 26.05 24.13 25.33 2,152,512
09/22/2016 24 27.4 23.73 26.5 13,578,040
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?