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

21.74 USD +0.12 (+0.56%)
Official Closing Price Updated: 6:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.34 17.39 16.74 16.80 566,978 -0.74(-4.22%)
Oct 30, 2019 17.78 17.84 17.51 17.54 593,728 -0.23(-1.29%)
Oct 29, 2019 17.50 17.87 17.25 17.77 670,993 +0.41(+2.36%)
Oct 28, 2019 16.89 17.63 16.89 17.36 473,345 +0.55(+3.27%)
Oct 25, 2019 16.52 17.04 16.34 16.81 411,400 +0.23(+1.39%)
Oct 24, 2019 16.72 16.89 16.56 16.58 259,304 -0.10(-0.60%)
Oct 23, 2019 16.90 17.06 16.51 16.68 246,837 -0.22(-1.30%)
Oct 22, 2019 17.42 17.62 16.85 16.90 305,941 -0.47(-2.71%)
Oct 21, 2019 17.74 17.90 17.34 17.37 316,592 -0.30(-1.70%)
Oct 18, 2019 17.97 18.02 17.50 17.67 275,300 -0.36(-2.00%)
Oct 17, 2019 17.92 18.07 17.73 18.03 430,042 +0.33(+1.86%)
Oct 16, 2019 17.49 17.78 17.32 17.70 386,854 +0.18(+1.03%)
Oct 15, 2019 17.67 17.87 17.25 17.52 236,341 -0.07(-0.40%)
Oct 14, 2019 17.37 17.88 17.30 17.59 249,972 +0.45(+2.63%)
Oct 11, 2019 17.12 17.48 16.98 17.14 291,600 +0.08(+0.47%)
Oct 10, 2019 17.56 17.67 16.85 17.06 496,475 -0.47(-2.68%)
Oct 09, 2019 17.80 17.81 17.44 17.53 282,074 -0.06(-0.34%)
Oct 08, 2019 17.95 17.95 17.38 17.59 359,848 -0.54(-2.98%)
Oct 07, 2019 18.15 18.28 17.92 18.13 326,410 +0.08(+0.44%)
Oct 04, 2019 17.50 18.15 17.41 18.05 397,000 +0.55(+3.14%)
Oct 03, 2019 16.84 17.52 16.84 17.50 460,469 +0.62(+3.67%)
Oct 02, 2019 17.39 17.57 16.65 16.88 394,257 -0.58(-3.32%)
Oct 01, 2019 17.45 17.95 17.26 17.46 900,199 -0.05(-0.29%)
Sep 30, 2019 17.55 17.75 17.42 17.51 840,382 +0.00(+0.00%)
Sep 27, 2019 18.04 18.04 17.38 17.51 454,900 -0.46(-2.56%)
Sep 26, 2019 18.27 18.61 17.95 17.97 587,396 -0.30(-1.64%)
Sep 25, 2019 18.11 18.49 17.61 18.27 1,112,786 +0.09(+0.50%)
Sep 24, 2019 18.48 18.72 18.04 18.18 659,696 -0.22(-1.20%)
Sep 23, 2019 17.36 18.62 17.22 18.40 1,151,988 +0.75(+4.25%)
Sep 20, 2019 17.34 17.95 17.23 17.65 1,232,300 +0.60(+3.52%)
Sep 19, 2019 16.50 17.08 16.50 17.05 784,939 +0.58(+3.52%)
Sep 18, 2019 16.30 16.64 15.94 16.47 1,430,595 +0.29(+1.79%)
Sep 17, 2019 15.52 16.27 15.52 16.18 687,706 +0.46(+2.93%)
Sep 16, 2019 15.54 15.88 15.52 15.72 475,671 -0.02(-0.13%)
Sep 13, 2019 15.99 16.19 15.69 15.74 284,100 -0.28(-1.75%)
Sep 12, 2019 15.94 16.30 15.91 16.02 284,927 +0.09(+0.56%)
Sep 11, 2019 15.97 16.07 15.82 15.93 511,551 -0.05(-0.31%)
Sep 10, 2019 16.60 16.70 15.81 15.98 671,857 -0.84(-4.99%)
Sep 09, 2019 17.42 17.48 16.68 16.82 559,491 -0.70(-4.00%)
Sep 06, 2019 17.29 18.01 17.26 17.52 594,800 +0.21(+1.21%)
Sep 05, 2019 17.21 17.51 16.92 17.31 440,860 +0.25(+1.47%)
Sep 04, 2019 16.70 17.28 16.70 17.06 779,828 +0.40(+2.40%)
Sep 03, 2019 16.30 16.80 16.19 16.66 995,125 +0.34(+2.08%)
Aug 30, 2019 16.73 16.73 15.97 16.32 1,556,800 -0.43(-2.57%)
Aug 29, 2019 17.64 17.80 16.33 16.75 2,244,915 -0.82(-4.67%)
Aug 28, 2019 17.41 17.90 17.38 17.57 949,721 +0.11(+0.63%)
Aug 27, 2019 17.84 17.98 17.32 17.46 351,753 -0.34(-1.91%)
Aug 26, 2019 17.64 18.08 17.44 17.80 722,369 +0.32(+1.83%)
Aug 23, 2019 18.10 18.34 17.39 17.48 383,900 -0.76(-4.17%)
Aug 22, 2019 18.20 19.08 18.12 18.24 880,697 +0.26(+1.45%)
Aug 21, 2019 17.72 18.18 17.69 17.98 563,756 +0.27(+1.52%)
Aug 20, 2019 17.81 17.81 16.74 17.71 954,412 -0.14(-0.78%)
Aug 19, 2019 16.62 18.02 16.50 17.85 1,158,734 +1.42(+8.64%)
Aug 16, 2019 16.54 16.64 16.17 16.43 599,300 +0.02(+0.12%)
Aug 15, 2019 16.47 16.67 16.26 16.41 306,132 +0.00(+0.00%)
Aug 14, 2019 16.71 16.71 16.33 16.41 442,124 -0.39(-2.32%)
Aug 13, 2019 16.63 17.24 16.51 16.80 464,215 +0.15(+0.90%)
Aug 12, 2019 16.98 17.16 16.50 16.65 602,542 -0.59(-3.42%)
Aug 09, 2019 17.41 17.67 16.87 17.24 638,300 -0.07(-0.40%)
Aug 08, 2019 17.40 18.61 17.19 17.31 2,060,122 +0.76(+4.59%)
Aug 07, 2019 16.42 16.77 16.12 16.55 508,207 -0.12(-0.72%)
Aug 06, 2019 15.99 16.69 15.84 16.67 534,572 +0.83(+5.24%)
Aug 05, 2019 15.90 16.16 15.40 15.84 641,921 -0.18(-1.12%)
Aug 02, 2019 15.95 16.12 15.77 16.02 658,300 +0.02(+0.12%)
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.