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

30.13 USD -0.44 (-1.44%)
Official Closing Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.88 22.70 21.54 22.16 330,132 +0.55(+2.55%)
Nov 29, 2017 21.50 21.77 21.24 21.61 178,213 +0.11(+0.51%)
Nov 28, 2017 20.75 22.00 20.75 21.50 358,639 +0.72(+3.46%)
Nov 27, 2017 20.60 20.90 20.41 20.78 186,087 +0.23(+1.12%)
Nov 24, 2017 20.84 20.95 20.49 20.55 68,042 -0.11(-0.53%)
Nov 22, 2017 20.28 20.75 20.26 20.66 157,499 +0.34(+1.67%)
Nov 21, 2017 20.39 20.74 20.14 20.32 670,190 -0.02(-0.10%)
Nov 20, 2017 20.21 20.57 20.11 20.34 310,955 +0.26(+1.29%)
Nov 17, 2017 19.42 20.15 19.42 20.08 313,824 +0.51(+2.61%)
Nov 16, 2017 19.28 19.81 19.05 19.57 366,553 +0.34(+1.77%)
Nov 15, 2017 18.95 19.38 18.83 19.23 420,366 +0.09(+0.47%)
Nov 14, 2017 19.73 19.73 18.99 19.14 418,194 -0.47(-2.40%)
Nov 13, 2017 19.05 19.71 18.90 19.61 884,979 +0.56(+2.94%)
Nov 10, 2017 19.02 19.50 18.98 19.05 649,419 +0.14(+0.74%)
Nov 09, 2017 18.89 20.54 18.52 18.91 1,506,162 -0.29(-1.51%)
Nov 08, 2017 20.10 20.47 18.52 19.20 1,763,009 -1.43(-6.93%)
Nov 07, 2017 20.11 20.71 20.03 20.63 630,197 +0.41(+2.03%)
Nov 06, 2017 20.55 20.95 20.22 20.22 468,578 -0.40(-1.94%)
Nov 03, 2017 20.84 21.03 20.60 20.62 272,188 -0.23(-1.10%)
Nov 02, 2017 20.76 20.95 20.51 20.85 304,592 +0.02(+0.10%)
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.