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

22.36 USD +0.11 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 20.25 20.44 19.84 20.27 519,400 -0.07(-0.34%)
Oct 29, 2020 20.12 20.44 19.66 20.34 430,390 +0.04(+0.20%)
Oct 28, 2020 20.44 20.53 19.97 20.30 518,449 -0.66(-3.15%)
Oct 27, 2020 21.33 21.56 20.96 20.96 1,266,409 -0.54(-2.51%)
Oct 26, 2020 21.33 21.57 20.82 21.50 876,629 -0.12(-0.56%)
Oct 23, 2020 21.18 21.63 20.70 21.62 387,400 +0.67(+3.20%)
Oct 22, 2020 20.49 21.30 20.20 20.95 788,725 +0.44(+2.15%)
Oct 21, 2020 20.85 21.29 20.50 20.51 690,476 -0.13(-0.63%)
Oct 20, 2020 21.29 21.38 20.60 20.64 424,842 -0.41(-1.95%)
Oct 19, 2020 21.25 21.47 20.94 21.05 354,711 +0.03(+0.14%)
Oct 16, 2020 21.36 21.64 20.96 21.02 671,200 -0.16(-0.76%)
Oct 15, 2020 21.02 21.41 20.98 21.18 487,213 -0.19(-0.89%)
Oct 14, 2020 21.65 21.99 21.34 21.37 640,586 -0.16(-0.74%)
Oct 13, 2020 21.55 21.85 20.88 21.53 1,249,256 -0.25(-1.15%)
Oct 12, 2020 21.71 22.14 21.53 21.78 438,231 +0.14(+0.65%)
Oct 09, 2020 21.38 22.09 20.97 21.64 549,500 +0.50(+2.37%)
Oct 08, 2020 20.25 21.17 20.18 21.14 763,900 +0.64(+3.12%)
Oct 07, 2020 20.41 21.03 20.08 20.50 2,806,351 +0.19(+0.94%)
Oct 06, 2020 19.80 20.71 19.80 20.31 839,151 +0.71(+3.62%)
Oct 05, 2020 18.91 19.71 18.90 19.60 630,801 +0.84(+4.48%)
Oct 02, 2020 18.57 18.93 18.38 18.76 418,700 -0.20(-1.05%)
Oct 01, 2020 18.44 19.20 18.30 18.96 596,559 +0.59(+3.21%)
Sep 30, 2020 18.36 18.72 18.13 18.37 480,046 +0.05(+0.27%)
Sep 29, 2020 18.75 18.91 18.08 18.32 615,988 -0.43(-2.29%)
Sep 28, 2020 18.57 18.97 18.46 18.75 447,834 +0.43(+2.35%)
Sep 25, 2020 18.27 18.49 18.08 18.32 350,800 -0.09(-0.49%)
Sep 24, 2020 18.63 18.83 17.90 18.41 515,771 -0.38(-2.02%)
Sep 23, 2020 19.01 19.23 18.69 18.79 923,415 -0.33(-1.73%)
Sep 22, 2020 18.27 19.13 18.22 19.12 1,144,735 +1.04(+5.75%)
Sep 21, 2020 17.55 18.12 17.32 18.08 730,408 +0.12(+0.67%)
Sep 18, 2020 18.25 18.79 17.73 17.96 3,346,300 -0.17(-0.94%)
Sep 17, 2020 17.50 18.35 17.43 18.13 661,246 +0.46(+2.60%)
Sep 16, 2020 17.75 18.00 17.48 17.67 568,489 -0.09(-0.51%)
Sep 15, 2020 18.29 18.42 17.63 17.76 539,602 -0.36(-1.99%)
Sep 14, 2020 18.08 18.39 17.88 18.12 443,840 +0.32(+1.80%)
Sep 11, 2020 18.75 18.79 17.78 17.80 642,100 -0.73(-3.94%)
Sep 10, 2020 18.82 19.24 18.47 18.53 451,628 -0.24(-1.28%)
Sep 09, 2020 18.82 18.92 18.32 18.77 497,802 +0.21(+1.13%)
Sep 08, 2020 18.62 19.06 18.48 18.56 495,596 -0.53(-2.78%)
Sep 04, 2020 19.43 19.59 18.64 19.09 408,600 -0.28(-1.45%)
Sep 03, 2020 19.62 19.87 19.12 19.37 563,353 -0.47(-2.37%)
Sep 02, 2020 19.91 19.98 19.20 19.84 467,869 -0.06(-0.30%)
Sep 01, 2020 19.76 20.11 19.58 19.90 666,589 +0.37(+1.89%)
Aug 31, 2020 19.41 19.91 19.23 19.53 603,460 -0.01(-0.05%)
Aug 28, 2020 19.10 19.54 19.01 19.54 709,400 +0.81(+4.32%)
Aug 27, 2020 19.11 19.35 18.71 18.73 548,058 -0.42(-2.19%)
Aug 26, 2020 19.34 19.79 19.13 19.15 343,829 -0.27(-1.39%)
Aug 25, 2020 19.25 19.52 19.16 19.42 746,147 +0.13(+0.67%)
Aug 24, 2020 18.86 19.48 18.86 19.29 445,309 +0.74(+3.99%)
Aug 21, 2020 18.71 18.88 18.38 18.55 305,700 -0.30(-1.59%)
Aug 20, 2020 18.98 19.24 18.73 18.85 345,445 -0.39(-2.03%)
Aug 19, 2020 18.89 19.59 18.89 19.24 489,770 +0.27(+1.42%)
Aug 18, 2020 19.91 20.04 18.88 18.97 745,316 -0.97(-4.86%)
Aug 17, 2020 20.22 20.78 19.81 19.94 566,440 -0.24(-1.19%)
Aug 14, 2020 20.14 20.36 19.92 20.18 377,300 +0.04(+0.20%)
Aug 13, 2020 20.14 20.43 20.11 20.14 392,368 -0.06(-0.30%)
Aug 12, 2020 19.21 20.45 19.16 20.20 611,236 +1.06(+5.54%)
Aug 11, 2020 20.10 20.28 19.13 19.14 597,938 -0.89(-4.44%)
Aug 10, 2020 19.97 20.15 19.43 20.03 817,000 +0.02(+0.10%)
Aug 07, 2020 20.20 20.33 19.73 20.01 883,000 -0.53(-2.58%)
Aug 06, 2020 20.84 21.02 19.30 20.54 2,238,947 +1.58(+8.33%)
Aug 05, 2020 18.49 19.21 18.36 18.96 1,015,694 +0.80(+4.41%)
Aug 04, 2020 18.45 18.50 17.99 18.16 717,283 -0.53(-2.84%)
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.