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

31.94 USD +0.87 (+2.80%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 17.28 994,940 +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.