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

22.36 USD +0.11 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 22.43 22.63 22.21 22.36 429,006 +0.11(+0.49%)
Dec 03, 2020 22.50 22.50 22.09 22.25 415,701 -0.24(-1.07%)
Dec 02, 2020 21.73 22.62 21.49 22.49 682,889 +0.56(+2.55%)
Dec 01, 2020 22.00 22.00 21.37 21.93 484,104 +0.19(+0.87%)
Nov 30, 2020 21.63 21.94 21.29 21.74 458,998 +0.12(+0.56%)
Nov 27, 2020 21.84 21.85 21.27 21.62 168,200 -0.21(-0.96%)
Nov 25, 2020 21.94 22.03 21.56 21.83 274,600 -0.44(-1.98%)
Nov 24, 2020 22.44 22.46 21.96 22.27 495,469 +0.21(+0.95%)
Nov 23, 2020 21.79 22.18 21.55 22.06 474,504 +0.51(+2.37%)
Nov 20, 2020 22.02 22.43 21.53 21.55 609,200 -0.44(-2.00%)
Nov 19, 2020 21.70 22.31 21.63 21.99 424,797 +0.33(+1.52%)
Nov 18, 2020 21.94 22.43 21.58 21.66 927,596 +0.00(+0.00%)
Nov 17, 2020 21.94 21.94 21.45 21.66 793,417 -0.27(-1.23%)
Nov 16, 2020 21.72 22.08 21.45 21.93 393,685 +0.58(+2.72%)
Nov 13, 2020 21.21 21.48 21.21 21.35 358,700 +0.25(+1.18%)
Nov 12, 2020 20.91 21.11 20.71 21.10 274,228 +0.15(+0.72%)
Nov 11, 2020 21.00 21.00 20.54 20.95 580,061 +0.14(+0.67%)
Nov 10, 2020 20.90 21.60 20.48 20.81 851,735 +0.07(+0.34%)
Nov 09, 2020 19.62 21.29 19.45 20.74 1,545,125 +1.65(+8.64%)
Nov 06, 2020 19.37 19.52 18.86 19.09 720,000 -0.34(-1.75%)
Nov 05, 2020 18.95 20.06 18.55 19.43 2,895,696 -1.92(-8.99%)
Nov 04, 2020 20.40 21.45 20.40 21.35 1,384,040 +0.57(+2.74%)
Nov 03, 2020 21.01 21.15 20.31 20.78 830,856 +0.06(+0.29%)
Nov 02, 2020 20.29 21.02 20.14 20.72 1,228,700 +0.45(+2.22%)
Oct 30, 2020 20.25 20.44 19.84 20.27 519,400 -0.07(-0.34%)
Oct 29, 2020 20.12 20.44 19.66 20.34 430,390 +0.04(+0.20%)
Oct 28, 2020 20.44 20.53 19.97 20.30 518,449 -0.66(-3.15%)
Oct 27, 2020 21.33 21.56 20.96 20.96 1,266,409 -0.54(-2.51%)
Oct 26, 2020 21.33 21.57 20.82 21.50 876,629 -0.12(-0.56%)
Oct 23, 2020 21.18 21.63 20.70 21.62 387,400 +0.67(+3.20%)
Oct 22, 2020 20.49 21.30 20.20 20.95 788,725 +0.44(+2.15%)
Oct 21, 2020 20.85 21.29 20.50 20.51 690,476 -0.13(-0.63%)
Oct 20, 2020 21.29 21.38 20.60 20.64 424,842 -0.41(-1.95%)
Oct 19, 2020 21.25 21.47 20.94 21.05 354,711 +0.03(+0.14%)
Oct 16, 2020 21.36 21.64 20.96 21.02 671,200 -0.16(-0.76%)
Oct 15, 2020 21.02 21.41 20.98 21.18 487,213 -0.19(-0.89%)
Oct 14, 2020 21.65 21.99 21.34 21.37 640,586 -0.16(-0.74%)
Oct 13, 2020 21.55 21.85 20.88 21.53 1,249,256 -0.25(-1.15%)
Oct 12, 2020 21.71 22.14 21.53 21.78 438,231 +0.14(+0.65%)
Oct 09, 2020 21.38 22.09 20.97 21.64 549,500 +0.50(+2.37%)
Oct 08, 2020 20.25 21.17 20.18 21.14 763,900 +0.64(+3.12%)
Oct 07, 2020 20.41 21.03 20.08 20.50 2,806,101 +0.19(+0.94%)
Oct 06, 2020 19.80 20.71 19.80 20.31 839,151 +0.71(+3.62%)
Oct 05, 2020 18.91 19.71 18.90 19.60 630,801 +0.84(+4.48%)
Oct 02, 2020 18.57 18.93 18.38 18.76 418,700 -0.20(-1.05%)
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.