Historical Data for e.l.f. Beauty Inc. (ELF)

$ 16.665   -0.235 (-1.39%) Volume: 85.14k 10:47 AM EDT 18-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 16.84 16.89 16.65 16.665 85.14k -0.235 -1.39% 16.665 1.43m 738
07/17/19 16.79 17.2711 16.79 16.90 635.1k 0.10 0.60% 16.90 10.81m 5,680
07/16/19 16.67 16.88 16.63 16.80 333.99k 0.18 1.08% 16.80 5.61m 4,233
07/15/19 16.61 16.93 16.45 16.62 511.56k 0.18 1.09% 16.62 8.51m 4,991
07/12/19 16.56 16.75 16.37 16.44 639.26k 0.04 0.24% 16.44 10.52m 7,285
07/11/19 16.95 16.96 16.09 16.40 1.06m -0.55 -3.24% 16.40 17.48m 7,862
07/10/19 15.80 16.98 15.698 16.95 1.91m 1.49 9.64% 16.95 31.65m 14,355
07/09/19 14.36 15.62 14.25 15.46 2.66m 1.24 8.72% 15.46 40.53m 13,318
07/08/19 14.15 14.27 13.74 14.22 599.39k 0.06 0.42% 14.22 8.4m 4,969
07/05/19 14.21 14.29 13.92 14.16 372.37k -0.13 -0.91% 14.16 5.27m 3,704
07/03/19 14.46 14.47 14.15 14.29 327.87k -0.10 -0.69% 14.29 4.68m 3,931
07/02/19 14.24 14.80 14.16 14.39 913.18k 0.14 0.98% 14.39 13.24m 6,356
07/01/19 14.27 14.63 13.81 14.25 563.04k 0.15 1.06% 14.25 7.97m 5,495
06/28/19 14.25 14.44 13.95 14.10 1.74m -0.11 -0.77% 14.10 24.57m 6,122
06/27/19 13.89 14.39 13.725 14.21 824.25k 0.40 2.90% 14.21 11.62m 6,979
06/26/19 13.85 14.10 13.65 13.81 844.4k -0.08 -0.58% 13.81 11.68m 7,399
06/25/19 13.11 14.02 13.02 13.89 772.83k 0.78 5.95% 13.89 10.6m 5,926
06/24/19 13.10 13.395 13.01 13.11 562.56k 0.04 0.31% 13.11 7.42m 4,944
06/21/19 13.05 13.2925 12.98 13.07 528.05k -0.09 -0.68% 13.07 6.93m 3,636
06/20/19 12.94 13.16 12.77 13.16 477.14k 0.41 3.22% 13.16 6.22m 3,949
06/19/19 12.53 12.81 12.32 12.75 593k 0.19 1.51% 12.75 7.53m 4,692
06/18/19 12.39 12.94 12.39 12.56 432.39k 0.14 1.13% 12.56 5.48m 3,802