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

31.07 USD -0.71 (-2.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.91 18.02 17.48 17.86 1,248,800 -0.13(-0.72%)
Jul 30, 2020 17.81 18.15 17.44 17.99 478,200 -0.14(-0.77%)
Jul 29, 2020 18.00 18.47 17.82 18.13 759,341 +0.38(+2.14%)
Jul 28, 2020 17.55 18.08 17.55 17.75 790,817 +0.17(+0.97%)
Jul 27, 2020 17.90 18.03 17.37 17.58 514,970 -0.25(-1.40%)
Jul 24, 2020 18.07 18.19 17.73 17.83 628,600 -0.22(-1.22%)
Jul 23, 2020 18.31 18.59 17.84 18.05 661,030 -0.34(-1.85%)
Jul 22, 2020 18.72 19.05 18.35 18.39 606,685 -0.40(-2.13%)
Jul 21, 2020 19.10 19.24 18.75 18.79 433,108 -0.03(-0.16%)
Jul 20, 2020 19.42 19.45 18.56 18.82 643,536 -0.64(-3.29%)
Jul 17, 2020 19.63 19.71 19.09 19.46 318,300 -0.02(-0.10%)
Jul 16, 2020 19.48 19.79 19.34 19.48 666,785 +0.02(+0.10%)
Jul 15, 2020 19.80 20.02 19.38 19.46 789,863 +0.28(+1.46%)
Jul 14, 2020 19.21 19.37 18.76 19.18 1,034,369 -0.14(-0.72%)
Jul 13, 2020 20.34 20.79 19.31 19.32 904,226 -0.74(-3.69%)
Jul 10, 2020 19.90 20.20 19.64 20.06 943,500 +0.18(+0.91%)
Jul 09, 2020 20.87 20.95 19.69 19.88 1,337,894 -0.93(-4.47%)
Jul 08, 2020 19.78 20.84 19.60 20.81 1,473,746 +1.07(+5.42%)
Jul 07, 2020 19.07 19.91 18.90 19.74 1,030,493 +0.68(+3.57%)
Jul 06, 2020 18.80 19.14 18.51 19.06 1,736,329 +0.21(+1.11%)
Jul 02, 2020 18.70 19.10 18.38 18.85 1,971,700 +0.76(+4.20%)
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.