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

29.64 USD +0.56 (+1.93%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.370 8.050 7.370 7.950 1,271,411 +0.65(+8.90%)
Feb 27, 2019 7.200 7.990 6.700 7.300 3,808,223 -2.18(-23.00%)
Feb 26, 2019 9.490 9.860 9.360 9.480 493,274 +0.03(+0.32%)
Feb 25, 2019 9.920 9.980 9.320 9.450 587,828 -0.40(-4.06%)
Feb 22, 2019 9.600 9.850 9.490 9.850 443,100 +0.29(+3.03%)
Feb 21, 2019 9.580 9.777 9.430 9.560 321,684 +0.00(+0.00%)
Feb 20, 2019 9.430 9.660 9.420 9.560 264,247 +0.15(+1.59%)
Feb 19, 2019 9.350 9.490 8.820 9.410 623,302 +0.03(+0.32%)
Feb 15, 2019 9.490 9.630 9.330 9.380 301,700 -0.05(-0.53%)
Feb 14, 2019 9.380 9.580 9.310 9.430 205,138 -0.07(-0.74%)
Feb 13, 2019 9.480 9.890 9.480 9.500 895,155 +0.09(+0.96%)
Feb 12, 2019 9.530 9.700 9.285 9.410 400,350 +0.07(+0.75%)
Feb 11, 2019 9.240 9.460 9.240 9.340 392,043 +0.10(+1.08%)
Feb 08, 2019 8.650 9.280 8.630 9.240 253,200 +0.63(+7.32%)
Feb 07, 2019 8.530 9.020 8.490 8.610 568,831 +0.02(+0.23%)
Feb 06, 2019 8.460 8.710 8.410 8.590 536,578 -0.01(-0.12%)
Feb 05, 2019 8.580 9.110 8.550 8.600 947,989 +0.16(+1.90%)
Feb 04, 2019 8.460 8.600 8.370 8.440 172,396 +0.01(+0.12%)
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.