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

29.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 14.23 14.47 14.19 14.44 435,103 +0.25(+1.76%)
Jul 30, 2018 14.10 14.25 14.03 14.19 272,765 +0.10(+0.71%)
Jul 27, 2018 14.10 14.57 14.04 14.09 333,100 -0.08(-0.56%)
Jul 26, 2018 13.41 14.75 13.36 14.17 656,887 +0.09(+0.64%)
Jul 25, 2018 13.96 14.22 13.79 14.08 564,128 +0.15(+1.08%)
Jul 24, 2018 14.72 14.73 13.69 13.93 1,123,920 -0.80(-5.43%)
Jul 23, 2018 14.84 14.90 14.54 14.73 341,882 -0.19(-1.27%)
Jul 20, 2018 15.15 15.40 14.79 14.92 378,594 -0.23(-1.52%)
Jul 19, 2018 15.00 15.37 14.73 15.15 562,206 -0.18(-1.17%)
Jul 18, 2018 15.25 15.42 15.05 15.33 476,864 -0.09(-0.58%)
Jul 17, 2018 15.50 15.70 15.34 15.42 392,189 -0.04(-0.26%)
Jul 16, 2018 15.75 15.96 15.33 15.46 446,005 -0.28(-1.78%)
Jul 13, 2018 16.03 16.32 15.73 15.74 314,167 -0.33(-2.05%)
Jul 12, 2018 16.18 16.18 15.91 16.07 313,846 -0.07(-0.43%)
Jul 11, 2018 16.50 16.50 16.02 16.14 720,295 -0.47(-2.83%)
Jul 10, 2018 16.54 16.82 16.49 16.61 561,904 -0.09(-0.54%)
Jul 09, 2018 16.71 16.91 16.49 16.70 520,317 +0.01(+0.06%)
Jul 06, 2018 16.29 16.72 16.20 16.69 560,981 +0.40(+2.46%)
Jul 05, 2018 16.53 16.70 15.99 16.29 564,101 -0.20(-1.21%)
Jul 03, 2018 16.49 16.49 16.49 0 +0.13(+0.79%)
Jul 02, 2018 15.25 16.40 15.25 16.36 1,197,293 +1.12(+7.35%)
Jun 29, 2018 16.03 16.11 15.19 15.24 1,062,996 -0.75(-4.69%)
Jun 28, 2018 16.44 16.63 15.80 15.99 719,112 -0.45(-2.74%)
Jun 27, 2018 17.00 17.15 16.29 16.44 764,986 -0.56(-3.29%)
Jun 26, 2018 17.64 17.79 16.77 17.00 624,568 -0.90(-5.03%)
Jun 25, 2018 18.50 18.65 17.75 17.90 563,076 -0.67(-3.61%)
Jun 22, 2018 18.72 19.10 18.45 18.57 668,902 -0.02(-0.11%)
Jun 21, 2018 19.00 19.15 18.56 18.59 357,598 -0.36(-1.90%)
Jun 20, 2018 19.18 19.31 18.73 18.95 551,948 -0.16(-0.84%)
Jun 19, 2018 19.58 19.93 18.82 19.11 567,903 -0.46(-2.35%)
Jun 18, 2018 19.76 19.82 19.47 19.57 252,570 -0.21(-1.06%)
Jun 15, 2018 20.08 19.50 19.78 668,886 +0.28(+1.44%)
Jun 14, 2018 19.41 19.55 19.12 19.50 233,940 +0.11(+0.57%)
Jun 13, 2018 20.00 20.00 19.17 19.39 377,473 -0.51(-2.56%)
Jun 12, 2018 19.48 20.19 19.25 19.90 545,247 +0.28(+1.43%)
Jun 11, 2018 19.40 19.82 19.39 19.62 311,754 +0.29(+1.50%)
Jun 08, 2018 19.15 19.56 19.15 19.33 458,867 +0.12(+0.62%)
Jun 07, 2018 19.23 19.68 19.05 19.21 460,708 -0.03(-0.16%)
Jun 06, 2018 19.39 19.24 496,361 +0.54(+2.89%)
Jun 05, 2018 18.66 18.82 18.43 18.70 459,226 +0.04(+0.21%)
Jun 04, 2018 18.59 18.76 18.35 18.66 344,069 +0.28(+1.52%)
Jun 01, 2018 18.88 18.88 18.31 18.38 210,209 -0.47(-2.49%)
May 31, 2018 18.76 19.00 18.30 18.85 337,637 +0.03(+0.16%)
May 30, 2018 18.44 19.00 18.35 18.82 658,318 +0.40(+2.17%)
May 29, 2018 19.43 19.43 18.36 18.42 796,012 -1.21(-6.16%)
May 25, 2018 19.63 19.63 19.63 0 -0.08(-0.41%)
May 24, 2018 20.19 20.22 19.56 19.71 349,522 -0.08(-0.40%)
May 23, 2018 19.65 19.94 19.61 19.79 211,396 +0.24(+1.23%)
May 22, 2018 19.56 19.66 19.23 19.55 1,054,070 -0.04(-0.20%)
May 21, 2018 19.68 19.80 19.51 19.59 227,976 -0.05(-0.25%)
May 18, 2018 20.00 20.00 19.54 19.64 426,379 -0.35(-1.75%)
May 17, 2018 19.74 19.99 19.70 19.99 304,989 +0.32(+1.63%)
May 16, 2018 19.60 19.78 19.38 19.67 242,651 +0.16(+0.82%)
May 15, 2018 19.40 19.66 19.03 19.51 541,738 +0.12(+0.62%)
May 14, 2018 19.37 19.58 19.14 19.39 352,092 +0.13(+0.67%)
May 11, 2018 19.12 19.35 18.79 19.26 488,380 -0.01(-0.05%)
May 10, 2018 20.00 20.75 19.25 19.27 878,164 -0.73(-3.65%)
May 09, 2018 20.45 20.45 19.76 20.00 703,751 -0.20(-0.99%)
May 08, 2018 20.00 20.34 19.96 20.20 403,407 +0.20(+1.00%)
May 07, 2018 19.78 20.17 19.61 20.00 378,911 +0.22(+1.11%)
May 04, 2018 19.00 19.85 18.84 19.78 475,499 +0.73(+3.83%)
May 03, 2018 18.84 19.26 18.81 19.05 299,385 +0.06(+0.32%)
May 02, 2018 18.49 19.13 18.41 18.99 398,895 +0.39(+2.10%)
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.