Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 176.03 | -0.95 | -0.54% | 173.44 | 178.9599 | 169.50 | 2,059,371 |
| Apr 24 2024 | 176.98 | -0.01 | -0.01% | 177.51 | 181.97 | 172.6986 | 2,515,860 |
| Apr 23 2024 | 176.99 | 15.53 | 9.62% | 164.48 | 178.13 | 163.10 | 2,510,418 |
| Apr 22 2024 | 161.46 | 4.73 | 3.02% | 155.15 | 162.5299 | 153.72 | 1,559,779 |
| Apr 19 2024 | 156.73 | -10.78 | -6.44% | 165.81 | 166.29 | 154.42 | 2,666,905 |
| Apr 18 2024 | 167.51 | 1.25 | 0.75% | 163.98 | 172.09 | 162.64 | 2,230,892 |
| Apr 17 2024 | 166.26 | 0.58 | 0.35% | 169.75 | 173.65 | 163.60 | 1,728,652 |
| Apr 16 2024 | 165.68 | 2.28 | 1.40% | 163.00 | 167.40 | 162.6101 | 1,145,769 |
| Apr 15 2024 | 163.40 | 0.49 | 0.30% | 165.16 | 167.9391 | 162.70 | 1,160,582 |
| Apr 12 2024 | 162.91 | -4.31 | -2.58% | 165.00 | 168.07 | 161.77 | 1,234,700 |
| Apr 11 2024 | 167.22 | 0.04 | 0.02% | 168.30 | 171.60 | 166.142 | 1,155,074 |
| Apr 10 2024 | 167.18 | -2.97 | -1.75% | 168.49 | 174.42 | 166.40 | 1,657,646 |
| Apr 09 2024 | 170.15 | 4.49 | 2.71% | 168.50 | 170.90 | 165.82 | 1,950,130 |
| Apr 08 2024 | 165.66 | 4.28 | 2.65% | 161.54 | 168.7899 | 161.54 | 1,335,524 |
| Apr 05 2024 | 161.38 | -1.15 | -0.71% | 163.00 | 165.33 | 160.6132 | 2,633,621 |
| Apr 04 2024 | 162.53 | -1.24 | -0.76% | 165.90 | 169.90 | 162.29 | 2,344,069 |
| Apr 03 2024 | 163.77 | -22.16 | -11.92% | 174.96 | 179.75 | 163.34 | 4,087,875 |
| Apr 02 2024 | 185.93 | -6.04 | -3.15% | 185.44 | 186.46 | 181.21 | 1,705,968 |
| Apr 01 2024 | 191.97 | -4.06 | -2.07% | 195.99 | 196.3605 | 187.05 | 1,705,591 |
| Mar 28 2024 | 196.03 | -0.22 | -0.11% | 197.37 | 200.65 | 193.90 | 957,412 |
| Mar 27 2024 | 196.25 | -1.57 | -0.79% | 199.55 | 200.05 | 192.92 | 923,273 |
| Mar 26 2024 | 197.82 | -2.22 | -1.11% | 202.46 | 206.03 | 197.63 | 864,214 |
| Mar 25 2024 | 200.04 | -5.56 | -2.70% | 204.56 | 207.0083 | 199.40 | 1,122,993 |
| Mar 22 2024 | 205.60 | -1.71 | -0.82% | 207.88 | 209.70 | 202.19 | 991,286 |
| Mar 21 2024 | 207.31 | 6.77 | 3.38% | 203.42 | 209.36 | 196.72 | 1,361,153 |
| Mar 20 2024 | 200.54 | 9.87 | 5.18% | 191.01 | 201.41 | 187.67 | 1,100,064 |
| Mar 19 2024 | 190.67 | -6.19 | -3.14% | 194.70 | 195.235 | 187.13 | 1,494,238 |
| Mar 18 2024 | 196.86 | -2.51 | -1.26% | 202.00 | 206.41 | 195.64 | 1,178,075 |
| Mar 15 2024 | 199.37 | -0.92 | -0.46% | 198.36 | 201.5123 | 194.84 | 1,655,119 |
| Mar 14 2024 | 200.29 | -6.13 | -2.97% | 206.91 | 207.8128 | 198.24 | 793,939 |
| Mar 13 2024 | 206.42 | 1.11 | 0.54% | 205.30 | 209.72 | 203.646 | 827,192 |
| Mar 12 2024 | 205.31 | 11.33 | 5.84% | 195.25 | 206.57 | 194.13 | 1,179,724 |
| Mar 11 2024 | 193.98 | -6.93 | -3.45% | 199.40 | 199.40 | 192.68 | 1,365,880 |
| Mar 08 2024 | 200.91 | -9.02 | -4.30% | 210.73 | 213.84 | 200.75 | 1,479,436 |
| Mar 07 2024 | 209.93 | 2.92 | 1.41% | 207.73 | 212.10 | 207.08 | 755,561 |
| Mar 06 2024 | 207.01 | 5.39 | 2.67% | 206.40 | 212.895 | 206.40 | 1,294,618 |
| Mar 05 2024 | 201.62 | -7.34 | -3.51% | 206.07 | 206.50 | 192.53 | 2,487,657 |
| Mar 04 2024 | 208.96 | -8.44 | -3.88% | 219.97 | 221.8299 | 205.63 | 1,899,843 |
| Mar 01 2024 | 217.40 | 8.87 | 4.25% | 210.00 | 217.7072 | 207.60 | 1,312,209 |
| Feb 29 2024 | 208.53 | 3.78 | 1.85% | 206.92 | 209.97 | 203.59 | 1,212,538 |
| Feb 28 2024 | 204.75 | 2.75 | 1.36% | 200.55 | 206.60 | 199.414 | 1,271,418 |
| Feb 27 2024 | 202.00 | 2.39 | 1.20% | 200.91 | 204.72 | 197.7073 | 1,503,463 |
| Feb 26 2024 | 199.61 | 13.67 | 7.35% | 188.18 | 200.49 | 188.00 | 1,599,864 |
| Feb 23 2024 | 185.94 | 3.57 | 1.96% | 182.00 | 186.96 | 179.5019 | 1,201,008 |
| Feb 22 2024 | 182.37 | 10.04 | 5.83% | 176.59 | 183.6162 | 176.242 | 1,163,244 |
| Feb 21 2024 | 172.33 | 0.96 | 0.56% | 170.14 | 176.266 | 170.0101 | 731,043 |
| Feb 20 2024 | 171.37 | -2.61 | -1.50% | 173.00 | 175.13 | 168.78 | 958,244 |
| Feb 16 2024 | 173.98 | -1.28 | -0.73% | 175.47 | 177.17 | 172.22 | 857,214 |
| Feb 15 2024 | 175.26 | 8.48 | 5.08% | 168.00 | 175.54 | 168.00 | 1,255,975 |
| Feb 14 2024 | 166.78 | -1.08 | -0.64% | 170.55 | 172.03 | 165.05 | 1,198,943 |
| Feb 13 2024 | 167.86 | -4.05 | -2.36% | 165.50 | 172.84 | 163.81 | 1,341,647 |
| Feb 12 2024 | 171.91 | -2.61 | -1.50% | 173.88 | 179.58 | 171.56 | 1,402,409 |
| Feb 09 2024 | 174.52 | 2.98 | 1.74% | 172.75 | 175.74 | 170.66 | 1,516,295 |
| Feb 08 2024 | 171.54 | 6.72 | 4.08% | 167.67 | 174.20 | 167.67 | 1,910,335 |
| Feb 07 2024 | 164.82 | -8.50 | -4.90% | 172.09 | 172.92 | 160.53 | 4,167,619 |
| Feb 06 2024 | 173.32 | 3.58 | 2.11% | 169.73 | 174.65 | 168.58 | 2,490,262 |
| Feb 05 2024 | 169.74 | -0.02 | -0.01% | 172.59 | 174.3216 | 161.04 | 1,904,776 |
| Feb 02 2024 | 169.76 | 7.26 | 4.47% | 161.96 | 170.33 | 160.67 | 1,093,445 |
| Feb 01 2024 | 162.50 | 2.97 | 1.86% | 161.50 | 162.7894 | 158.935 | 802,160 |
| Jan 31 2024 | 159.53 | -1.48 | -0.92% | 159.73 | 163.57 | 158.35 | 1,053,141 |
| Jan 30 2024 | 161.01 | 2.17 | 1.37% | 157.04 | 161.17 | 156.68 | 1,196,403 |
| Jan 29 2024 | 158.84 | 1.70 | 1.08% | 157.88 | 159.00 | 152.15 | 1,252,212 |
