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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2021	30.94	31.24	30.41	31.07	342,342	-0.71(-2.23%)
Nov 24, 2021	31.54	31.83	31.17	31.78	248,968	-0.23(-0.72%)
Nov 23, 2021	31.75	32.09	31.23	32.01	386,123	-0.03(-0.09%)
Nov 22, 2021	32.77	33.10	32.02	32.04	327,965	-0.40(-1.23%)
Nov 19, 2021	32.26	32.85	32.26	32.44	223,615	+0.02(+0.06%)
Nov 18, 2021	32.66	32.42	32.27	32.42	221,671	-0.28(-0.86%)
Nov 17, 2021	32.38	33.07	32.27	32.70	469,157	+0.33(+1.02%)
Nov 16, 2021	31.69	32.42	31.69	32.37	279,864	+0.74(+2.34%)
Nov 15, 2021	31.69	31.69	31.14	31.63	371,833	+0.27(+0.86%)
Nov 12, 2021	31.18	31.67	31.11	31.36	222,070	+0.12(+0.38%)
Nov 11, 2021	30.85	31.26	30.56	31.24	265,420	+0.46(+1.49%)
Nov 10, 2021	30.88			30.78	295,674	-0.24(-0.77%)
Nov 09, 2021	31.06	31.49	30.89	31.02	360,042	+0.06(+0.19%)
Nov 08, 2021	31.72	32.04	30.84	30.96	450,932	-0.37(-1.18%)
Nov 05, 2021	30.58	32.20	30.49	31.33	744,617	+1.12(+3.71%)
Nov 04, 2021	30.00	32.10	29.57	30.21	1,963,900	-2.97(-8.95%)
Nov 03, 2021	32.81	33.38	32.70	33.18	873,312	+0.27(+0.82%)
Nov 02, 2021	32.86	33.14	32.11	32.91	496,435	+0.14(+0.43%)
Nov 01, 2021	32.52	32.96	32.36	32.77	780,444	+0.46(+1.42%)
Oct 29, 2021	32.42	32.56	31.94	32.31	358,676	-0.20(-0.62%)
Oct 28, 2021	31.81	32.64	31.81	32.51	311,627	+0.89(+2.81%)
Oct 27, 2021	31.71	31.83	30.89	31.62	580,407	-0.17(-0.53%)
Oct 26, 2021	31.38	32.13		31.79	905,193	+0.72(+2.32%)
Oct 25, 2021	30.72	31.40	30.53	31.07	375,981	+0.49(+1.60%)
Oct 22, 2021	29.72	30.67	29.70	30.58	221,033	+0.84(+2.82%)
Oct 21, 2021	29.57	29.82	29.43	29.74	190,556	+0.26(+0.88%)
Oct 20, 2021	29.36	29.93	29.28	29.48	179,850	+0.16(+0.55%)
Oct 19, 2021	29.37	29.61	29.11	29.32	204,249	-0.13(-0.44%)
Oct 18, 2021	28.94	29.46	28.59	29.45	210,577	+0.33(+1.13%)
Oct 15, 2021	30.11	30.13	29.10	29.12	472,405	-0.48(-1.62%)
Oct 14, 2021	29.80	30.00	29.44	29.60	428,188	+0.12(+0.41%)
Oct 13, 2021	29.22	29.54	28.77	29.48	260,545	+0.30(+1.03%)
Oct 12, 2021	29.58	29.71	29.17	29.18	213,815	-0.40(-1.35%)
Oct 11, 2021	29.78	29.87	29.46	29.58	192,486	-0.06(-0.20%)
Oct 08, 2021	30.35	30.35	29.54	29.64	230,024	-0.65(-2.15%)
Oct 07, 2021	30.17	30.67	30.11	30.29	244,952	+0.47(+1.58%)
Oct 06, 2021	29.50	29.88	29.40	29.82	242,123	-0.16(-0.53%)
Oct 05, 2021	29.26	30.17	29.24	29.98	420,028	+0.88(+3.02%)
Oct 04, 2021	29.65	29.65	28.83	29.10	434,892	-0.48(-1.62%)
Oct 01, 2021	29.27	29.72	28.72	29.58	369,484	+0.53(+1.82%)
Sep 30, 2021	29.90	30.04	28.90	29.05	488,886	-0.96(-3.20%)
Sep 29, 2021	29.83	30.11	29.44	30.01	434,900	+0.38(+1.28%)
Sep 28, 2021	29.99	29.99	29.18	29.63	498,375	-0.36(-1.20%)
Sep 27, 2021	29.10	30.15	29.10	29.99	789,825	+0.80(+2.74%)
Sep 24, 2021	29.02	29.42	28.70	29.19	448,544	+0.00(+0.00%)
Sep 23, 2021	29.03	29.36	28.99	29.19	533,588	+0.23(+0.79%)
Sep 22, 2021	28.77	29.19	28.71	28.96	436,807	+0.22(+0.77%)
Sep 21, 2021	29.21	29.35	28.59	28.74	462,113	-0.31(-1.07%)
Sep 20, 2021	29.14	29.63	28.45	29.05	829,751	-0.93(-3.10%)
Sep 17, 2021	30.43	30.92	29.95	29.98	2,377,018	-0.24(-0.79%)
Sep 16, 2021	30.37	30.43	29.80	30.22	388,541	-0.05(-0.17%)
Sep 15, 2021	29.65	30.28	29.52	30.27	541,733	+0.62(+2.09%)
Sep 14, 2021	30.78	30.78	29.35	29.65	489,297	-1.03(-3.36%)
Sep 13, 2021	30.52	30.75	30.18	30.68	429,739	+0.40(+1.32%)
Sep 10, 2021	30.13	30.62	29.93	30.28	401,490	+0.46(+1.54%)
Sep 09, 2021	30.27	30.63	29.81	29.82	445,513	-0.40(-1.32%)
Sep 08, 2021	30.72	30.83	30.03	30.22	304,275	-0.67(-2.17%)
Sep 07, 2021	30.55	31.67	30.55	30.89	608,342	+0.23(+0.75%)
Sep 03, 2021	30.91	30.91	30.45	30.66	260,898	-0.39(-1.26%)
Sep 02, 2021	31.10	31.44	30.91	31.05	443,732	+0.00(+0.00%)

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.