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

29.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.960 10.44 9.480 9.840 831,925 -0.15(-1.50%)
Mar 30, 2020 10.41 10.75 9.790 9.990 1,242,190 -0.34(-3.29%)
Mar 27, 2020 10.86 11.07 10.12 10.33 891,700 -0.93(-8.26%)
Mar 26, 2020 10.36 11.40 10.35 11.26 1,278,675 +0.96(+9.32%)
Mar 25, 2020 9.510 10.80 9.350 10.30 1,583,335 +0.92(+9.81%)
Mar 24, 2020 9.560 10.15 9.190 9.380 1,068,718 +0.12(+1.30%)
Mar 23, 2020 8.720 9.450 8.300 9.260 1,317,803 +0.53(+6.07%)
Mar 20, 2020 8.660 9.560 8.340 8.730 1,106,900 +0.16(+1.87%)
Mar 19, 2020 8.030 8.770 7.580 8.570 1,247,113 +0.44(+5.41%)
Mar 18, 2020 8.030 8.575 7.870 8.130 1,355,941 -0.37(-4.35%)
Mar 17, 2020 9.390 9.600 7.860 8.500 1,804,292 -0.72(-7.81%)
Mar 16, 2020 10.62 10.91 9.080 9.220 1,388,491 -2.49(-21.26%)
Mar 13, 2020 12.49 12.85 11.05 11.71 987,100 -0.28(-2.34%)
Mar 12, 2020 12.73 13.17 11.89 11.99 1,110,480 -1.70(-12.42%)
Mar 11, 2020 14.23 14.78 13.48 13.69 886,292 -0.93(-6.36%)
Mar 10, 2020 14.44 14.84 14.22 14.62 1,006,359 +0.58(+4.13%)
Mar 09, 2020 14.58 14.91 13.86 14.04 850,943 -1.61(-10.29%)
Mar 06, 2020 15.66 15.83 15.25 15.65 713,300 -0.40(-2.49%)
Mar 05, 2020 16.25 16.60 16.04 16.05 742,776 -0.64(-3.83%)
Mar 04, 2020 16.60 17.00 16.14 16.69 1,198,366 +0.41(+2.52%)
Mar 03, 2020 16.06 16.65 15.45 16.28 1,505,166 -0.23(-1.39%)
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.