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

29.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:05 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 16.30 16.80 16.19 16.66 995,125 +0.34(+2.08%)
Aug 30, 2019 16.73 16.73 15.97 16.32 1,556,800 -0.43(-2.57%)
Aug 29, 2019 17.64 17.80 16.33 16.75 2,244,915 -0.82(-4.67%)
Aug 28, 2019 17.41 17.90 17.38 17.57 949,721 +0.11(+0.63%)
Aug 27, 2019 17.84 17.98 17.32 17.46 351,753 -0.34(-1.91%)
Aug 26, 2019 17.64 18.08 17.44 17.80 722,369 +0.32(+1.83%)
Aug 23, 2019 18.10 18.34 17.39 17.48 383,900 -0.76(-4.17%)
Aug 22, 2019 18.20 19.08 18.12 18.24 880,697 +0.26(+1.45%)
Aug 21, 2019 17.72 18.18 17.69 17.98 563,756 +0.27(+1.52%)
Aug 20, 2019 17.81 17.81 16.74 17.71 954,412 -0.14(-0.78%)
Aug 19, 2019 16.62 18.02 16.50 17.85 1,158,734 +1.42(+8.64%)
Aug 16, 2019 16.54 16.64 16.17 16.43 599,300 +0.02(+0.12%)
Aug 15, 2019 16.47 16.67 16.26 16.41 306,132 +0.00(+0.00%)
Aug 14, 2019 16.71 16.71 16.33 16.41 442,124 -0.39(-2.32%)
Aug 13, 2019 16.63 17.24 16.51 16.80 464,215 +0.15(+0.90%)
Aug 12, 2019 16.98 17.16 16.50 16.65 602,542 -0.59(-3.42%)
Aug 09, 2019 17.41 17.67 16.87 17.24 638,300 -0.07(-0.40%)
Aug 08, 2019 17.40 18.61 17.19 17.31 2,060,122 +0.76(+4.59%)
Aug 07, 2019 16.42 16.77 16.12 16.55 508,207 -0.12(-0.72%)
Aug 06, 2019 15.99 16.69 15.84 16.67 534,572 +0.83(+5.24%)
Aug 05, 2019 15.90 16.16 15.40 15.84 641,921 -0.18(-1.12%)
Aug 02, 2019 15.95 16.12 15.77 16.02 658,300 +0.02(+0.12%)
Aug 01, 2019 16.73 16.89 15.95 16.00 626,676 -0.59(-3.56%)
Jul 31, 2019 17.18 17.29 16.47 16.59 417,836 -0.66(-3.83%)
Jul 30, 2019 17.13 17.35 16.90 17.25 344,111 +0.16(+0.94%)
Jul 29, 2019 16.98 17.30 16.87 17.09 523,730 +0.19(+1.12%)
Jul 26, 2019 17.00 17.04 16.69 16.90 501,100 +0.07(+0.42%)
Jul 25, 2019 16.68 17.02 16.67 16.83 529,613 +0.10(+0.60%)
Jul 24, 2019 16.10 16.75 16.10 16.73 553,853 +0.59(+3.66%)
Jul 23, 2019 16.52 16.61 16.14 16.14 680,005 -0.28(-1.71%)
Jul 22, 2019 16.70 16.73 16.41 16.42 404,741 -0.25(-1.50%)
Jul 19, 2019 16.83 17.01 16.62 16.67 386,700 -0.17(-1.01%)
Jul 18, 2019 16.84 16.89 16.52 16.84 574,541 -0.06(-0.36%)
Jul 17, 2019 16.79 17.27 16.79 16.90 635,104 +0.10(+0.60%)
Jul 16, 2019 16.67 16.88 16.63 16.80 333,992 +0.18(+1.08%)
Jul 15, 2019 16.61 16.93 16.45 16.62 511,559 +0.18(+1.09%)
Jul 12, 2019 16.56 16.75 16.37 16.44 639,200 +0.04(+0.24%)
Jul 11, 2019 16.95 16.96 16.09 16.40 1,061,867 -0.55(-3.24%)
Jul 10, 2019 15.80 16.98 15.70 16.95 1,909,541 +1.49(+9.64%)
Jul 09, 2019 14.36 15.62 14.25 15.46 2,660,147 +1.24(+8.72%)
Jul 08, 2019 14.15 14.27 13.74 14.22 599,394 +0.06(+0.42%)
Jul 05, 2019 14.21 14.29 13.92 14.16 372,300 -0.13(-0.91%)
Jul 03, 2019 14.46 14.47 14.15 14.29 327,800 -0.10(-0.69%)
Jul 02, 2019 14.24 14.80 14.16 14.39 913,182 +0.14(+0.98%)
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.