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

28.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.40 16.81 16.24 16.57 343,000 +0.18(+1.10%)
Nov 27, 2019 16.44 16.55 16.28 16.39 563,700 -0.03(-0.18%)
Nov 26, 2019 16.51 16.70 16.22 16.42 479,649 -0.05(-0.30%)
Nov 25, 2019 16.67 16.93 16.43 16.47 1,133,094 -0.27(-1.61%)
Nov 22, 2019 16.98 17.10 16.65 16.74 315,200 -0.11(-0.65%)
Nov 21, 2019 17.10 17.29 16.71 16.85 255,353 -0.29(-1.69%)
Nov 20, 2019 17.14 17.41 16.92 17.14 566,447 -0.12(-0.70%)
Nov 19, 2019 17.14 17.74 17.07 17.26 928,637 +0.47(+2.80%)
Nov 18, 2019 16.42 17.00 16.42 16.79 1,110,569 +0.41(+2.50%)
Nov 15, 2019 16.52 16.90 16.08 16.38 682,400 -0.01(-0.06%)
Nov 14, 2019 17.15 17.73 16.25 16.39 949,478 -0.70(-4.10%)
Nov 13, 2019 17.61 17.75 16.92 17.09 1,254,791 -1.35(-7.32%)
Nov 12, 2019 16.87 18.48 16.78 18.44 1,389,832 +1.64(+9.76%)
Nov 11, 2019 17.15 17.15 16.44 16.80 554,612 -0.32(-1.87%)
Nov 08, 2019 17.20 17.63 16.90 17.12 515,400 -0.17(-0.98%)
Nov 07, 2019 19.75 19.96 16.86 17.29 2,102,708 -0.60(-3.35%)
Nov 06, 2019 17.46 17.97 17.45 17.89 485,711 +0.52(+2.99%)
Nov 05, 2019 17.89 18.22 17.28 17.37 297,751 -0.47(-2.63%)
Nov 04, 2019 17.45 18.15 17.45 17.84 475,095 +0.44(+2.53%)
Nov 01, 2019 16.88 17.41 16.88 17.40 340,600 +0.60(+3.57%)
Oct 31, 2019 17.34 17.39 16.74 16.80 566,978 -0.74(-4.22%)
Oct 30, 2019 17.78 17.84 17.51 17.54 593,728 -0.23(-1.29%)
Oct 29, 2019 17.50 17.87 17.25 17.77 670,993 +0.41(+2.36%)
Oct 28, 2019 16.89 17.63 16.89 17.36 473,345 +0.55(+3.27%)
Oct 25, 2019 16.52 17.04 16.34 16.81 411,400 +0.23(+1.39%)
Oct 24, 2019 16.72 16.89 16.56 16.58 259,304 -0.10(-0.60%)
Oct 23, 2019 16.90 17.06 16.51 16.68 246,837 -0.22(-1.30%)
Oct 22, 2019 17.42 17.62 16.85 16.90 305,941 -0.47(-2.71%)
Oct 21, 2019 17.74 17.90 17.34 17.37 316,592 -0.30(-1.70%)
Oct 18, 2019 17.97 18.02 17.50 17.67 275,300 -0.36(-2.00%)
Oct 17, 2019 17.92 18.07 17.73 18.03 430,042 +0.33(+1.86%)
Oct 16, 2019 17.49 17.78 17.32 17.70 386,854 +0.18(+1.03%)
Oct 15, 2019 17.67 17.87 17.25 17.52 236,341 -0.07(-0.40%)
Oct 14, 2019 17.37 17.88 17.30 17.59 249,972 +0.45(+2.63%)
Oct 11, 2019 17.12 17.48 16.98 17.14 291,600 +0.08(+0.47%)
Oct 10, 2019 17.56 17.67 16.85 17.06 496,475 -0.47(-2.68%)
Oct 09, 2019 17.80 17.81 17.44 17.53 282,074 -0.06(-0.34%)
Oct 08, 2019 17.95 17.95 17.38 17.59 359,848 -0.54(-2.98%)
Oct 07, 2019 18.15 18.28 17.92 18.13 326,410 +0.08(+0.44%)
Oct 04, 2019 17.50 18.15 17.41 18.05 397,000 +0.55(+3.14%)
Oct 03, 2019 16.84 17.52 16.84 17.50 460,469 +0.62(+3.67%)
Oct 02, 2019 17.39 17.57 16.65 16.88 394,257 -0.58(-3.32%)
Oct 01, 2019 17.45 17.95 17.26 17.46 900,199 -0.05(-0.29%)
Sep 30, 2019 17.55 17.75 17.42 17.51 840,382 +0.00(+0.00%)
Sep 27, 2019 18.04 18.04 17.38 17.51 454,900 -0.46(-2.56%)
Sep 26, 2019 18.27 18.61 17.95 17.97 587,396 -0.30(-1.64%)
Sep 25, 2019 18.11 18.49 17.61 18.27 1,112,786 +0.09(+0.50%)
Sep 24, 2019 18.48 18.72 18.04 18.18 659,696 -0.22(-1.20%)
Sep 23, 2019 17.36 18.62 17.22 18.40 1,151,988 +0.75(+4.25%)
Sep 20, 2019 17.34 17.95 17.23 17.65 1,232,300 +0.60(+3.52%)
Sep 19, 2019 16.50 17.08 16.50 17.05 784,939 +0.58(+3.52%)
Sep 18, 2019 16.30 16.64 15.94 16.47 1,430,595 +0.29(+1.79%)
Sep 17, 2019 15.52 16.27 15.52 16.18 687,706 +0.46(+2.93%)
Sep 16, 2019 15.54 15.88 15.52 15.72 475,671 -0.02(-0.13%)
Sep 13, 2019 15.99 16.19 15.69 15.74 284,100 -0.28(-1.75%)
Sep 12, 2019 15.94 16.30 15.91 16.02 284,927 +0.09(+0.56%)
Sep 11, 2019 15.97 16.07 15.82 15.93 511,551 -0.05(-0.31%)
Sep 10, 2019 16.60 16.70 15.81 15.98 671,857 -0.84(-4.99%)
Sep 09, 2019 17.42 17.48 16.68 16.82 559,491 -0.70(-4.00%)
Sep 06, 2019 17.29 18.01 17.26 17.52 594,800 +0.21(+1.21%)
Sep 05, 2019 17.21 17.51 16.92 17.31 440,860 +0.25(+1.47%)
Sep 04, 2019 16.70 17.28 16.70 17.06 779,828 +0.40(+2.40%)
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.