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

31.02 USD +0.80 (+2.65%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.76 19.00 18.30 18.85 337,637 +0.03(+0.16%)
May 30, 2018 18.44 19.00 18.35 18.82 658,318 +0.40(+2.17%)
May 29, 2018 19.43 19.43 18.36 18.42 796,012 -1.21(-6.16%)
May 25, 2018 19.63 19.63 19.63 0 -0.08(-0.41%)
May 24, 2018 20.19 20.22 19.56 19.71 349,522 -0.08(-0.40%)
May 23, 2018 19.65 19.94 19.61 19.79 211,396 +0.24(+1.23%)
May 22, 2018 19.56 19.66 19.23 19.55 1,054,070 -0.04(-0.20%)
May 21, 2018 19.68 19.80 19.51 19.59 227,976 -0.05(-0.25%)
May 18, 2018 20.00 20.00 19.54 19.64 426,379 -0.35(-1.75%)
May 17, 2018 19.74 19.99 19.70 19.99 304,989 +0.32(+1.63%)
May 16, 2018 19.60 19.78 19.38 19.67 242,651 +0.16(+0.82%)
May 15, 2018 19.40 19.66 19.03 19.51 541,738 +0.12(+0.62%)
May 14, 2018 19.37 19.58 19.14 19.39 352,092 +0.13(+0.67%)
May 11, 2018 19.12 19.35 18.79 19.26 488,380 -0.01(-0.05%)
May 10, 2018 20.00 20.75 19.25 19.27 878,164 -0.73(-3.65%)
May 09, 2018 20.45 20.45 19.76 20.00 703,751 -0.20(-0.99%)
May 08, 2018 20.00 20.34 19.96 20.20 403,407 +0.20(+1.00%)
May 07, 2018 19.78 20.17 19.61 20.00 378,911 +0.22(+1.11%)
May 04, 2018 19.00 19.85 18.84 19.78 475,499 +0.73(+3.83%)
May 03, 2018 18.84 19.26 18.81 19.05 299,385 +0.06(+0.32%)
May 02, 2018 18.49 19.13 18.41 18.99 398,895 +0.39(+2.10%)
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.