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 (%)
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%)
Jul 01, 2020 19.06 19.21 18.06 18.09 874,215 -0.98(-5.14%)
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%)
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.