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

29.51 USD +0.06 (+0.20%)
Streaming Delayed Price Updated: 1:31 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.