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

31.01 USD +0.43 (+1.41%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.80 32.12 31.20 31.47 376,738 -0.27(-0.85%)
Nov 29, 2016 31.30 32.54 30.93 31.74 368,935 +0.64(+2.06%)
Nov 28, 2016 31.24 31.26 30.10 31.10 199,125 +0.24(+0.78%)
Nov 25, 2016 31.90 31.95 30.39 30.86 183,180 -0.49(-1.56%)
Nov 23, 2016 31.35 31.35 31.35 0 +1.33(+4.43%)
Nov 22, 2016 30.51 30.85 28.73 30.02 305,546 -0.30(-0.99%)
Nov 21, 2016 29.62 31.00 29.49 30.32 283,347 +0.93(+3.16%)
Nov 18, 2016 29.35 29.77 28.90 29.39 90,027 +0.03(+0.10%)
Nov 17, 2016 29.49 29.78 29.00 29.36 178,770 -0.09(-0.31%)
Nov 16, 2016 29.30 29.59 28.59 29.45 149,481 +0.45(+1.55%)
Nov 15, 2016 29.99 31.10 28.92 29.00 491,370 -0.37(-1.26%)
Nov 14, 2016 27.27 30.50 27.16 29.37 525,935 +2.37(+8.78%)
Nov 11, 2016 27.23 28.47 25.50 27.00 403,362 +1.08(+4.17%)
Nov 10, 2016 25.93 26.48 25.00 25.92 219,577 +0.21(+0.82%)
Nov 09, 2016 26.24 26.67 25.33 25.71 287,346 -0.86(-3.24%)
Nov 08, 2016 26.34 26.88 26.23 26.57 189,093 +0.26(+0.99%)
Nov 07, 2016 26.57 26.77 25.63 26.31 194,181 +0.03(+0.11%)
Nov 04, 2016 25.69 26.52 25.56 26.28 131,613 +0.57(+2.22%)
Nov 03, 2016 26.02 26.12 25.05 25.71 69,747 -0.14(-0.54%)
Nov 02, 2016 25.33 25.88 25.33 25.85 71,293 +0.31(+1.21%)
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.