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

21.62 USD -0.21 (-0.96%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.41 19.91 19.23 19.53 603,460 -0.01(-0.05%)
Aug 28, 2020 19.10 19.54 19.01 19.54 709,400 +0.81(+4.32%)
Aug 27, 2020 19.11 19.35 18.71 18.73 548,058 -0.42(-2.19%)
Aug 26, 2020 19.34 19.79 19.13 19.15 343,829 -0.27(-1.39%)
Aug 25, 2020 19.25 19.52 19.16 19.42 746,147 +0.13(+0.67%)
Aug 24, 2020 18.86 19.48 18.86 19.29 445,309 +0.74(+3.99%)
Aug 21, 2020 18.71 18.88 18.38 18.55 305,700 -0.30(-1.59%)
Aug 20, 2020 18.98 19.24 18.73 18.85 345,445 -0.39(-2.03%)
Aug 19, 2020 18.89 19.59 18.89 19.24 489,770 +0.27(+1.42%)
Aug 18, 2020 19.91 20.04 18.88 18.97 745,316 -0.97(-4.86%)
Aug 17, 2020 20.22 20.78 19.81 19.94 566,440 -0.24(-1.19%)
Aug 14, 2020 20.14 20.36 19.92 20.18 377,300 +0.04(+0.20%)
Aug 13, 2020 20.14 20.43 20.11 20.14 392,368 -0.06(-0.30%)
Aug 12, 2020 19.21 20.45 19.16 20.20 611,236 +1.06(+5.54%)
Aug 11, 2020 20.10 20.28 19.13 19.14 597,938 -0.89(-4.44%)
Aug 10, 2020 19.97 20.15 19.43 20.03 817,000 +0.02(+0.10%)
Aug 07, 2020 20.20 20.33 19.73 20.01 883,000 -0.53(-2.58%)
Aug 06, 2020 20.84 21.02 19.30 20.54 2,238,947 +1.58(+8.33%)
Aug 05, 2020 18.49 19.21 18.36 18.96 1,015,694 +0.80(+4.41%)
Aug 04, 2020 18.45 18.50 17.99 18.16 717,283 -0.53(-2.84%)
Aug 03, 2020 17.85 18.72 17.84 18.69 730,679 +0.83(+4.65%)
Jul 31, 2020 17.91 18.02 17.48 17.86 1,248,800 -0.13(-0.72%)
Jul 30, 2020 17.81 18.15 17.44 17.99 478,200 -0.14(-0.77%)
Jul 29, 2020 18.00 18.47 17.82 18.13 759,341 +0.38(+2.14%)
Jul 28, 2020 17.55 18.08 17.55 17.75 790,817 +0.17(+0.97%)
Jul 27, 2020 17.90 18.03 17.37 17.58 514,970 -0.25(-1.40%)
Jul 24, 2020 18.07 18.19 17.73 17.83 628,600 -0.22(-1.22%)
Jul 23, 2020 18.31 18.59 17.84 18.05 661,030 -0.34(-1.85%)
Jul 22, 2020 18.72 19.05 18.35 18.39 606,685 -0.40(-2.13%)
Jul 21, 2020 19.10 19.24 18.75 18.79 433,108 -0.03(-0.16%)
Jul 20, 2020 19.42 19.45 18.56 18.82 643,536 -0.64(-3.29%)
Jul 17, 2020 19.63 19.71 19.09 19.46 318,300 -0.02(-0.10%)
Jul 16, 2020 19.48 19.79 19.34 19.48 666,785 +0.02(+0.10%)
Jul 15, 2020 19.80 20.02 19.38 19.46 789,863 +0.28(+1.46%)
Jul 14, 2020 19.21 19.37 18.76 19.18 1,034,369 -0.14(-0.72%)
Jul 13, 2020 20.34 20.79 19.31 19.32 904,226 -0.74(-3.69%)
Jul 10, 2020 19.90 20.20 19.64 20.06 943,500 +0.18(+0.91%)
Jul 09, 2020 20.87 20.95 19.69 19.88 1,337,894 -0.93(-4.47%)
Jul 08, 2020 19.78 20.84 19.60 20.81 1,473,746 +1.07(+5.42%)
Jul 07, 2020 19.07 19.91 18.90 19.74 1,030,493 +0.68(+3.57%)
Jul 06, 2020 18.80 19.14 18.51 19.06 1,736,329 +0.21(+1.11%)
Jul 02, 2020 18.70 19.10 18.38 18.85 1,971,700 +0.76(+4.20%)
Jul 01, 2020 19.06 19.21 18.06 18.09 874,215 -0.98(-5.14%)
Jun 30, 2020 18.47 19.10 18.41 19.07 1,350,215 +0.33(+1.76%)
Jun 29, 2020 18.29 18.79 17.98 18.74 830,463 +0.86(+4.81%)
Jun 26, 2020 18.48 18.68 17.84 17.88 1,457,900 -0.72(-3.87%)
Jun 25, 2020 17.60 18.60 17.57 18.60 1,381,622 +1.19(+6.84%)
Jun 24, 2020 17.88 18.04 17.14 17.41 377,054 -0.76(-4.18%)
Jun 23, 2020 18.17 18.22 17.86 18.17 641,166 +0.17(+0.94%)
Jun 22, 2020 18.01 18.03 17.62 18.00 492,854 -0.20(-1.10%)
Jun 19, 2020 18.51 18.61 18.07 18.20 609,400 -0.12(-0.66%)
Jun 18, 2020 17.60 18.44 17.57 18.32 601,562 +0.48(+2.69%)
Jun 17, 2020 17.48 18.03 17.39 17.84 634,466 +0.45(+2.59%)
Jun 16, 2020 17.78 17.78 17.17 17.39 594,028 +0.43(+2.54%)
Jun 15, 2020 16.34 17.08 16.21 16.96 364,558 +0.06(+0.36%)
Jun 12, 2020 17.32 17.32 16.50 16.90 381,000 +0.32(+1.93%)
Jun 11, 2020 16.85 17.44 16.50 16.58 715,166 -1.07(-6.06%)
Jun 10, 2020 18.36 18.45 17.51 17.65 566,831 -0.72(-3.92%)
Jun 09, 2020 18.50 18.71 17.93 18.37 595,842 -0.34(-1.82%)
Jun 08, 2020 17.92 18.89 17.90 18.71 957,950 +1.08(+6.13%)
Jun 05, 2020 18.00 18.34 17.51 17.63 956,000 -0.01(-0.06%)
Jun 04, 2020 17.12 17.73 17.01 17.64 933,562 +0.36(+2.08%)
Jun 03, 2020 17.00 17.73 16.86 17.28 994,950 +0.42(+2.49%)
Jun 02, 2020 16.89 17.35 16.76 16.86 553,722 +0.11(+0.66%)
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.