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

29.91 USD +0.83 (+2.85%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.430 8.710 8.310 8.400 517,103 -0.05(-0.59%)
Jan 30, 2019 8.520 8.590 8.299 8.450 140,694 +0.01(+0.12%)
Jan 29, 2019 8.600 8.620 8.410 8.440 119,836 -0.09(-1.06%)
Jan 28, 2019 8.310 8.600 8.220 8.530 195,562 +0.09(+1.07%)
Jan 25, 2019 8.500 8.670 8.360 8.440 188,900 +0.20(+2.43%)
Jan 24, 2019 8.280 8.445 8.082 8.240 168,212 -0.02(-0.24%)
Jan 23, 2019 8.240 8.340 8.060 8.260 406,607 +0.11(+1.35%)
Jan 22, 2019 8.350 8.450 8.100 8.150 237,001 -0.21(-2.51%)
Jan 18, 2019 8.250 8.610 8.250 8.360 230,700 +0.09(+1.09%)
Jan 17, 2019 8.050 8.350 8.050 8.270 306,889 +0.15(+1.85%)
Jan 16, 2019 8.310 8.380 7.940 8.120 632,276 -0.18(-2.17%)
Jan 15, 2019 8.320 8.550 8.194 8.300 350,602 -0.01(-0.12%)
Jan 14, 2019 8.240 8.490 8.030 8.310 486,120 +0.10(+1.22%)
Jan 11, 2019 8.260 8.290 7.910 8.210 457,800 +0.01(+0.12%)
Jan 10, 2019 8.670 8.780 7.500 8.200 1,741,128 -1.63(-16.58%)
Jan 09, 2019 9.810 10.04 9.520 9.830 1,002,164 -0.14(-1.40%)
Jan 08, 2019 9.750 10.02 9.600 9.970 239,490 +0.28(+2.89%)
Jan 07, 2019 9.320 9.890 9.300 9.690 325,063 +0.35(+3.75%)
Jan 04, 2019 9.150 9.530 9.130 9.340 322,100 +0.33(+3.66%)
Jan 03, 2019 9.150 9.200 8.870 9.010 270,984 -0.16(-1.74%)
Jan 02, 2019 8.530 9.330 8.420 9.170 410,293 +0.51(+5.89%)
Dec 31, 2018 8.660 8.750 8.335 8.660 555,400 -0.07(-0.80%)
Dec 28, 2018 8.580 8.800 8.430 8.730 384,500 +0.21(+2.46%)
Dec 27, 2018 8.210 8.560 8.070 8.520 334,115 +0.15(+1.79%)
Dec 26, 2018 7.950 8.380 7.700 8.370 471,023 +0.52(+6.62%)
Dec 24, 2018 8.260 8.310 7.710 7.850 651,600 -0.46(-5.54%)
Dec 21, 2018 8.510 8.750 8.070 8.310 882,400 -0.16(-1.89%)
Dec 20, 2018 9.320 9.400 8.360 8.470 774,248 -0.93(-9.89%)
Dec 19, 2018 9.550 9.750 9.291 9.400 529,611 -0.15(-1.57%)
Dec 18, 2018 9.630 10.01 9.480 9.550 388,367 -0.05(-0.52%)
Dec 17, 2018 9.910 10.18 9.530 9.600 709,009 -0.30(-3.03%)
Dec 14, 2018 10.49 10.50 9.890 9.900 458,100 -0.77(-7.22%)
Dec 13, 2018 10.90 11.01 10.53 10.67 296,174 -0.30(-2.73%)
Dec 12, 2018 10.90 11.21 10.90 10.97 409,712 +0.10(+0.92%)
Dec 11, 2018 11.12 11.15 10.81 10.87 353,793 -0.09(-0.82%)
Dec 10, 2018 11.10 11.24 10.62 10.96 461,529 -0.16(-1.44%)
Dec 07, 2018 11.10 11.43 11.00 11.12 451,600 -0.09(-0.80%)
Dec 06, 2018 11.44 11.48 10.71 11.21 629,091 -0.42(-3.61%)
Dec 04, 2018 12.52 12.52 11.61 11.63 355,700 -0.85(-6.81%)
Dec 03, 2018 12.89 12.90 12.22 12.48 417,810 -0.28(-2.19%)
Nov 30, 2018 12.43 12.85 12.39 12.76 537,800 +0.27(+2.16%)
Nov 29, 2018 12.60 12.75 12.39 12.49 434,794 -0.14(-1.11%)
Nov 28, 2018 12.12 12.80 12.10 12.63 1,072,074 +0.49(+4.04%)
Nov 27, 2018 12.22 12.25 11.97 12.14 398,041 -0.14(-1.14%)
Nov 26, 2018 12.11 12.58 12.06 12.28 669,287 +0.27(+2.25%)
Nov 23, 2018 12.32 12.48 11.96 12.01 227,200 -0.44(-3.53%)
Nov 21, 2018 12.45 12.45 12.45 0 +0.26(+2.13%)
Nov 20, 2018 12.08 12.61 11.92 12.19 485,089 -0.05(-0.41%)
Nov 19, 2018 13.01 13.10 12.18 12.24 728,769 -0.76(-5.85%)
Nov 16, 2018 13.00 13.12 12.87 13.00 295,700 -0.20(-1.52%)
Nov 15, 2018 12.87 13.25 12.71 13.20 386,678 +0.31(+2.40%)
Nov 14, 2018 13.09 13.25 12.69 12.89 505,536 -0.09(-0.69%)
Nov 13, 2018 12.85 13.24 12.52 12.98 466,995 +0.22(+1.72%)
Nov 12, 2018 13.00 13.09 12.72 12.76 296,286 -0.25(-1.92%)
Nov 09, 2018 13.10 13.17 12.62 13.01 544,200 -0.21(-1.59%)
Nov 08, 2018 13.39 13.43 12.96 13.22 467,055 -0.22(-1.64%)
Nov 07, 2018 13.34 13.99 13.13 13.44 1,532,788 +0.21(+1.59%)
Nov 06, 2018 13.25 13.35 12.32 13.23 4,716,676 +2.13(+19.19%)
Nov 05, 2018 10.88 11.16 10.72 11.10 722,688 +0.23(+2.12%)
Nov 02, 2018 10.83 11.08 10.76 10.87 253,600 +0.06(+0.56%)
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.