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

22.03 USD -0.03 (-0.14%)
Streaming Delayed Price Updated: 10:45 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.47 19.10 18.41 19.07 1,350,215 +0.33(+1.76%)
Jun 29, 2020 18.29 18.79 17.98 18.74 830,463 +0.86(+4.81%)
Jun 26, 2020 18.48 18.68 17.84 17.88 1,457,900 -0.72(-3.87%)
Jun 25, 2020 17.60 18.60 17.57 18.60 1,381,622 +1.19(+6.84%)
Jun 24, 2020 17.88 18.04 17.14 17.41 377,054 -0.76(-4.18%)
Jun 23, 2020 18.17 18.22 17.86 18.17 641,166 +0.17(+0.94%)
Jun 22, 2020 18.01 18.03 17.62 18.00 492,854 -0.20(-1.10%)
Jun 19, 2020 18.51 18.61 18.07 18.20 609,400 -0.12(-0.66%)
Jun 18, 2020 17.60 18.44 17.57 18.32 601,562 +0.48(+2.69%)
Jun 17, 2020 17.48 18.03 17.39 17.84 634,466 +0.45(+2.59%)
Jun 16, 2020 17.78 17.78 17.17 17.39 594,028 +0.43(+2.54%)
Jun 15, 2020 16.34 17.08 16.21 16.96 364,558 +0.06(+0.36%)
Jun 12, 2020 17.32 17.32 16.50 16.90 381,000 +0.32(+1.93%)
Jun 11, 2020 16.85 17.44 16.50 16.58 715,166 -1.07(-6.06%)
Jun 10, 2020 18.36 18.45 17.51 17.65 566,831 -0.72(-3.92%)
Jun 09, 2020 18.50 18.71 17.93 18.37 595,842 -0.34(-1.82%)
Jun 08, 2020 17.92 18.89 17.90 18.71 957,950 +1.08(+6.13%)
Jun 05, 2020 18.00 18.34 17.51 17.63 956,000 -0.01(-0.06%)
Jun 04, 2020 17.12 17.73 17.01 17.64 933,562 +0.36(+2.08%)
Jun 03, 2020 17.00 17.73 16.86 17.28 994,940 +0.42(+2.49%)
Jun 02, 2020 16.89 17.35 16.76 16.86 553,722 +0.11(+0.66%)
Jun 01, 2020 17.38 17.57 16.69 16.75 776,902 -0.39(-2.28%)
May 29, 2020 16.50 17.17 16.37 17.14 940,800 +0.57(+3.44%)
May 28, 2020 17.35 17.51 16.49 16.57 806,413 -0.73(-4.22%)
May 27, 2020 16.99 17.55 16.57 17.30 1,099,642 +0.62(+3.72%)
May 26, 2020 17.58 17.66 16.45 16.68 1,381,833 -0.18(-1.07%)
May 22, 2020 15.87 16.99 15.36 16.86 2,784,300 +2.43(+16.84%)
May 21, 2020 14.28 14.61 14.03 14.43 914,755 +0.21(+1.48%)
May 20, 2020 14.24 14.70 14.10 14.22 550,325 +0.29(+2.08%)
May 19, 2020 14.70 14.86 13.92 13.93 737,513 -0.91(-6.13%)
May 18, 2020 14.15 14.94 13.96 14.84 1,160,851 +1.06(+7.69%)
May 15, 2020 12.96 14.16 12.82 13.78 891,800 +0.75(+5.76%)
May 14, 2020 12.62 13.04 12.30 13.03 646,191 +0.16(+1.24%)
May 13, 2020 13.78 13.92 12.70 12.87 764,976 -1.00(-7.21%)
May 12, 2020 13.60 14.46 13.52 13.87 1,026,885 +0.32(+2.36%)
May 11, 2020 13.43 13.68 13.17 13.55 652,932 +0.07(+0.52%)
May 08, 2020 13.27 13.62 13.13 13.48 448,200 +0.49(+3.77%)
May 07, 2020 12.72 13.03 12.70 12.99 557,513 +0.43(+3.42%)
May 06, 2020 12.74 12.92 12.40 12.56 446,750 -0.14(-1.10%)
May 05, 2020 12.68 13.09 12.54 12.70 919,481 +0.23(+1.84%)
May 04, 2020 12.19 12.58 12.10 12.47 363,968 -0.03(-0.24%)
May 01, 2020 12.64 13.12 12.35 12.50 761,800 -0.57(-4.36%)
Apr 30, 2020 13.03 13.18 12.41 13.07 902,492 -0.10(-0.76%)
Apr 29, 2020 12.79 13.25 12.61 13.17 1,187,616 +0.67(+5.36%)
Apr 28, 2020 11.49 12.80 11.49 12.50 1,314,167 +1.19(+10.52%)
Apr 27, 2020 10.71 11.49 10.67 11.31 966,418 +0.64(+6.00%)
Apr 24, 2020 11.11 11.43 10.57 10.67 1,947,600 -0.53(-4.73%)
Apr 23, 2020 10.92 11.29 10.90 11.20 706,810 +0.34(+3.13%)
Apr 22, 2020 10.61 10.95 10.55 10.86 867,747 +0.31(+2.94%)
Apr 21, 2020 10.18 10.64 10.05 10.55 533,694 +0.03(+0.29%)
Apr 20, 2020 10.22 10.78 9.970 10.52 790,549 +0.13(+1.25%)
Apr 17, 2020 10.25 10.59 9.920 10.39 1,469,300 +0.44(+4.42%)
Apr 16, 2020 10.50 10.63 9.730 9.950 628,398 -0.67(-6.31%)
Apr 15, 2020 11.07 11.13 10.56 10.62 591,820 -0.81(-7.09%)
Apr 14, 2020 10.78 11.44 10.66 11.43 1,023,548 +0.86(+8.14%)
Apr 13, 2020 10.70 10.75 10.31 10.57 612,403 -0.19(-1.77%)
Apr 09, 2020 11.08 11.34 10.67 10.76 769,700 -0.29(-2.62%)
Apr 08, 2020 10.04 11.16 9.530 11.05 990,257 +1.56(+16.44%)
Apr 07, 2020 10.09 10.41 9.360 9.490 906,302 -0.21(-2.16%)
Apr 06, 2020 8.800 9.930 8.738 9.700 782,142 +1.30(+15.48%)
Apr 03, 2020 8.800 8.960 8.020 8.400 1,281,100 -0.55(-6.15%)
Apr 02, 2020 9.360 9.550 8.680 8.950 1,479,968 -0.42(-4.48%)
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.