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

27.90 USD +0.18 (+0.65%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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%)
Nov 01, 2017 21.25 21.48 20.53 20.83 641,742 -0.36(-1.70%)
Oct 31, 2017 21.71 22.04 21.10 21.19 528,357 -0.56(-2.57%)
Oct 30, 2017 22.67 22.74 21.61 21.75 399,125 -0.92(-4.06%)
Oct 27, 2017 22.23 22.74 21.84 22.67 401,378 +0.45(+2.03%)
Oct 26, 2017 22.14 23.17 22.03 22.22 408,838 +0.23(+1.05%)
Oct 25, 2017 22.04 22.39 21.77 21.99 561,483 -0.09(-0.41%)
Oct 24, 2017 21.50 22.27 21.50 22.08 645,819 +0.88(+4.15%)
Oct 23, 2017 20.60 21.38 20.37 21.20 600,397 +0.69(+3.36%)
Oct 20, 2017 20.57 20.57 20.15 20.51 372,768 +0.08(+0.39%)
Oct 19, 2017 19.95 20.57 19.75 20.43 862,114 +0.27(+1.34%)
Oct 18, 2017 21.01 21.19 19.81 20.16 747,518 -1.08(-5.08%)
Oct 17, 2017 21.22 21.39 21.02 21.24 350,832 -0.06(-0.28%)
Oct 16, 2017 21.26 21.50 21.02 21.30 499,051 +0.12(+0.57%)
Oct 13, 2017 20.84 21.30 20.83 21.18 542,889 +0.31(+1.49%)
Oct 12, 2017 20.84 21.25 20.29 20.87 767,308 -0.14(-0.67%)
Oct 11, 2017 21.03 21.14 20.55 21.01 579,289 -0.10(-0.47%)
Oct 10, 2017 21.16 21.55 20.89 21.11 520,687 -0.08(-0.38%)
Oct 09, 2017 21.69 21.91 21.02 21.19 437,944 -0.60(-2.75%)
Oct 06, 2017 21.78 21.83 21.56 21.79 333,802 +0.13(+0.60%)
Oct 05, 2017 21.23 21.77 20.90 21.66 338,250 +0.26(+1.21%)
Oct 04, 2017 21.87 21.93 21.40 21.40 335,745 -0.44(-2.01%)
Oct 03, 2017 21.95 21.95 21.44 21.84 614,516 -0.02(-0.09%)
Oct 02, 2017 22.61 22.68 21.39 21.86 851,282 -0.69(-3.06%)
Sep 29, 2017 21.93 22.59 21.85 22.55 754,022 +0.48(+2.17%)
Sep 28, 2017 21.13 22.09 20.83 22.07 551,344 +0.92(+4.35%)
Sep 27, 2017 21.41 20.27 21.15 723,748 +0.10(+0.48%)
Sep 26, 2017 19.76 21.18 19.46 21.05 1,820,052 +1.35(+6.85%)
Sep 25, 2017 19.36 19.75 19.21 19.70 647,746 +0.42(+2.18%)
Sep 22, 2017 19.25 19.62 18.84 19.28 777,642 -0.12(-0.62%)
Sep 21, 2017 20.24 20.32 19.26 19.40 787,599 -0.79(-3.91%)
Sep 20, 2017 19.90 20.34 19.80 20.19 798,303 +0.20(+1.00%)
Sep 19, 2017 19.85 20.28 19.74 19.99 778,111 +0.09(+0.45%)
Sep 18, 2017 20.20 20.24 19.37 19.90 867,712 -0.40(-1.97%)
Sep 15, 2017 20.37 20.41 19.91 20.30 846,499 -0.04(-0.20%)
Sep 14, 2017 20.41 20.50 20.01 20.34 1,104,555 +0.53(+2.68%)
Sep 13, 2017 20.08 20.37 19.73 19.81 743,282 -0.34(-1.69%)
Sep 12, 2017 20.09 20.38 19.72 20.15 485,398 +0.14(+0.70%)
Sep 11, 2017 20.26 20.45 19.92 20.01 545,670 -0.25(-1.23%)
Sep 08, 2017 20.01 20.35 19.69 20.26 500,444 +0.18(+0.90%)
Sep 07, 2017 20.40 20.45 19.94 20.08 465,145 -0.31(-1.52%)
Sep 06, 2017 20.24 20.73 19.73 20.39 546,137 +0.67(+3.40%)
Sep 05, 2017 20.01 20.11 19.11 19.72 1,111,003 -0.50(-2.47%)
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.