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

29.08 USD +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 16.73 16.89 15.95 16.00 626,676 -0.59(-3.56%)
Jul 31, 2019 17.18 17.29 16.47 16.59 417,836 -0.66(-3.83%)
Jul 30, 2019 17.13 17.35 16.90 17.25 344,111 +0.16(+0.94%)
Jul 29, 2019 16.98 17.30 16.87 17.09 523,730 +0.19(+1.12%)
Jul 26, 2019 17.00 17.04 16.69 16.90 501,100 +0.07(+0.42%)
Jul 25, 2019 16.68 17.02 16.67 16.83 529,613 +0.10(+0.60%)
Jul 24, 2019 16.10 16.75 16.10 16.73 553,853 +0.59(+3.66%)
Jul 23, 2019 16.52 16.61 16.14 16.14 680,005 -0.28(-1.71%)
Jul 22, 2019 16.70 16.73 16.41 16.42 404,741 -0.25(-1.50%)
Jul 19, 2019 16.83 17.01 16.62 16.67 386,700 -0.17(-1.01%)
Jul 18, 2019 16.84 16.89 16.52 16.84 574,541 -0.06(-0.36%)
Jul 17, 2019 16.79 17.27 16.79 16.90 635,104 +0.10(+0.60%)
Jul 16, 2019 16.67 16.88 16.63 16.80 333,992 +0.18(+1.08%)
Jul 15, 2019 16.61 16.93 16.45 16.62 511,559 +0.18(+1.09%)
Jul 12, 2019 16.56 16.75 16.37 16.44 639,200 +0.04(+0.24%)
Jul 11, 2019 16.95 16.96 16.09 16.40 1,061,867 -0.55(-3.24%)
Jul 10, 2019 15.80 16.98 15.70 16.95 1,909,541 +1.49(+9.64%)
Jul 09, 2019 14.36 15.62 14.25 15.46 2,660,147 +1.24(+8.72%)
Jul 08, 2019 14.15 14.27 13.74 14.22 599,394 +0.06(+0.42%)
Jul 05, 2019 14.21 14.29 13.92 14.16 372,300 -0.13(-0.91%)
Jul 03, 2019 14.46 14.47 14.15 14.29 327,800 -0.10(-0.69%)
Jul 02, 2019 14.24 14.80 14.16 14.39 913,182 +0.14(+0.98%)
Jul 01, 2019 14.27 14.63 13.81 14.25 563,042 +0.15(+1.06%)
Jun 28, 2019 14.25 14.44 13.95 14.10 1,737,700 -0.11(-0.77%)
Jun 27, 2019 13.89 14.39 13.72 14.21 824,251 +0.40(+2.90%)
Jun 26, 2019 13.85 14.10 13.65 13.81 844,401 -0.08(-0.58%)
Jun 25, 2019 13.11 14.02 13.02 13.89 772,829 +0.78(+5.95%)
Jun 24, 2019 13.10 13.39 13.01 13.11 562,562 +0.04(+0.31%)
Jun 21, 2019 13.05 13.29 12.98 13.07 528,000 -0.09(-0.68%)
Jun 20, 2019 12.94 13.16 12.77 13.16 477,137 +0.41(+3.22%)
Jun 19, 2019 12.53 12.81 12.32 12.75 593,003 +0.19(+1.51%)
Jun 18, 2019 12.39 12.94 12.39 12.56 432,389 +0.14(+1.13%)
Jun 17, 2019 12.24 12.43 12.04 12.42 369,541 +0.18(+1.47%)
Jun 14, 2019 12.43 12.45 12.09 12.24 238,300 -0.20(-1.61%)
Jun 13, 2019 12.16 12.51 12.08 12.44 487,482 +0.32(+2.64%)
Jun 12, 2019 12.55 12.74 12.03 12.12 383,413 -0.43(-3.43%)
Jun 11, 2019 12.49 12.72 12.40 12.55 528,009 +0.22(+1.78%)
Jun 10, 2019 11.92 12.40 11.92 12.33 596,025 +0.42(+3.53%)
Jun 07, 2019 11.86 12.05 11.68 11.91 679,200 +0.07(+0.59%)
Jun 06, 2019 11.18 11.86 11.18 11.84 704,373 +0.59(+5.24%)
Jun 05, 2019 11.53 11.53 10.99 11.25 615,469 +0.26(+2.37%)
Jun 04, 2019 10.73 10.99 10.71 10.99 479,501 +0.45(+4.27%)
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.