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

29.98 USD -0.24 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.50 16.04 15.50 15.68 1,135,100 +0.16(+1.03%)
Jan 30, 2020 15.72 15.72 15.18 15.52 556,673 -0.19(-1.21%)
Jan 29, 2020 15.74 15.77 15.48 15.71 505,587 +0.05(+0.32%)
Jan 28, 2020 15.41 15.80 15.41 15.66 460,616 +0.32(+2.09%)
Jan 27, 2020 15.32 15.48 14.85 15.34 588,012 +0.42(+2.82%)
Jan 24, 2020 15.02 15.21 14.78 14.92 367,600 -0.10(-0.67%)
Jan 23, 2020 15.45 15.49 15.01 15.02 407,624 -0.48(-3.10%)
Jan 22, 2020 16.04 16.04 15.46 15.50 748,900 -0.36(-2.27%)
Jan 21, 2020 15.07 15.94 15.03 15.86 771,960 +0.72(+4.76%)
Jan 17, 2020 14.98 15.37 14.90 15.14 634,900 +0.39(+2.64%)
Jan 16, 2020 14.83 15.04 14.74 14.75 596,722 +0.03(+0.20%)
Jan 15, 2020 15.07 15.30 14.44 14.72 759,497 -0.40(-2.65%)
Jan 14, 2020 15.39 15.44 14.86 15.12 577,156 -0.27(-1.75%)
Jan 13, 2020 15.25 15.90 15.12 15.39 1,258,043 +0.06(+0.39%)
Jan 10, 2020 15.39 15.49 15.16 15.33 280,500 -0.13(-0.84%)
Jan 09, 2020 15.29 15.60 15.01 15.46 520,518 +0.27(+1.78%)
Jan 08, 2020 14.85 15.23 14.81 15.19 718,420 +0.33(+2.22%)
Jan 07, 2020 15.53 15.60 14.20 14.86 1,749,200 -0.82(-5.23%)
Jan 06, 2020 15.67 15.89 15.57 15.68 322,058 -0.03(-0.19%)
Jan 03, 2020 15.52 15.84 15.40 15.71 342,800 +0.01(+0.06%)
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.