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

29.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.25 27.85 27.07 27.61 436,975 +0.35(+1.28%)
Jul 29, 2021 26.78 27.57 26.78 27.26 389,009 +0.56(+2.10%)
Jul 28, 2021 26.66 26.98 26.29 26.70 339,361 +0.12(+0.45%)
Jul 27, 2021 26.36 26.62 26.15 26.58 309,383 +0.03(+0.11%)
Jul 26, 2021 26.90 27.11 26.52 26.55 297,837 -0.24(-0.90%)
Jul 23, 2021 26.15 26.86 25.93 26.79 349,404 +0.81(+3.12%)
Jul 22, 2021 26.44 26.52 25.92 25.98 351,402 -0.62(-2.33%)
Jul 21, 2021 26.35 26.75 26.20 26.60 402,472 +0.56(+2.15%)
Jul 20, 2021 25.16 26.23 24.96 26.04 570,257 +1.08(+4.33%)
Jul 19, 2021 25.15 25.23 24.58 24.96 567,103 -0.53(-2.08%)
Jul 16, 2021 26.16 26.25 25.41 25.49 310,699 -0.42(-1.62%)
Jul 15, 2021 26.09 26.40 25.66 25.91 347,320 -0.38(-1.45%)
Jul 14, 2021 26.29 26.61 26.02 26.29 555,921 +0.59(+2.30%)
Jul 13, 2021 25.95 26.01 25.62 25.70 296,682 -0.43(-1.65%)
Jul 12, 2021 26.44 26.44 26.01 26.13 219,045 -0.28(-1.06%)
Jul 09, 2021 26.18 26.46 26.00 26.41 299,465 +0.53(+2.05%)
Jul 08, 2021 25.48 25.96 25.14 25.88 414,547 -0.02(-0.08%)
Jul 07, 2021 26.19 26.47 25.81 25.90 339,537 -0.40(-1.52%)
Jul 06, 2021 26.62 26.62 26.01 26.30 473,319 -0.31(-1.16%)
Jul 02, 2021 27.25 27.30 26.57 26.61 399,835 -0.55(-2.03%)
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.