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

31.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.36 18.72 18.13 18.37 480,046 +0.05(+0.27%)
Sep 29, 2020 18.75 18.91 18.08 18.32 615,988 -0.43(-2.29%)
Sep 28, 2020 18.57 18.97 18.46 18.75 447,834 +0.43(+2.35%)
Sep 25, 2020 18.27 18.49 18.08 18.32 350,800 -0.09(-0.49%)
Sep 24, 2020 18.63 18.83 17.90 18.41 515,771 -0.38(-2.02%)
Sep 23, 2020 19.01 19.23 18.69 18.79 923,415 -0.33(-1.73%)
Sep 22, 2020 18.27 19.13 18.22 19.12 1,144,735 +1.04(+5.75%)
Sep 21, 2020 17.55 18.12 17.32 18.08 730,408 +0.12(+0.67%)
Sep 18, 2020 18.25 18.79 17.73 17.96 3,346,300 -0.17(-0.94%)
Sep 17, 2020 17.50 18.35 17.43 18.13 661,246 +0.46(+2.60%)
Sep 16, 2020 17.75 18.00 17.48 17.67 568,489 -0.09(-0.51%)
Sep 15, 2020 18.29 18.42 17.63 17.76 539,602 -0.36(-1.99%)
Sep 14, 2020 18.08 18.39 17.88 18.12 443,840 +0.32(+1.80%)
Sep 11, 2020 18.75 18.79 17.78 17.80 642,100 -0.73(-3.94%)
Sep 10, 2020 18.82 19.24 18.47 18.53 451,628 -0.24(-1.28%)
Sep 09, 2020 18.82 18.92 18.32 18.77 497,802 +0.21(+1.13%)
Sep 08, 2020 18.62 19.06 18.48 18.56 495,596 -0.53(-2.78%)
Sep 04, 2020 19.43 19.59 18.64 19.09 408,600 -0.28(-1.45%)
Sep 03, 2020 19.62 19.87 19.12 19.37 563,353 -0.47(-2.37%)
Sep 02, 2020 19.91 19.98 19.20 19.84 467,869 -0.06(-0.30%)
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.