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

$ 17.39   0.09 (+0.52%) Volume: 119.14k 10:28 AM EDT 28-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/28/20 17.35 17.514 17.01 17.39 119.14k 0.09 0.52% 17.39 2.07m 1,570
05/27/20 16.99 17.55 16.57 17.30 1.1m 0.62 3.72% 17.30 18.88m 11,020
05/26/20 17.58 17.6599 16.45 16.68 1.38m -0.18 -1.07% 16.68 23.39m 14,744
05/22/20 15.87 16.99 15.36 16.86 2.78m 2.43 16.84% 16.86 45.43m 24,811
05/21/20 14.28 14.6138 14.03 14.43 894.85k 0.21 1.48% 14.43 12.89m 6,793
05/20/20 14.24 14.70 14.10 14.22 549.93k 0.29 2.08% 14.22 7.86m 6,837
05/19/20 14.70 14.86 13.92 13.93 736.41k -0.91 -6.13% 13.93 10.55m 6,711
05/18/20 14.15 14.94 13.96 14.84 1.16m 1.06 7.69% 14.84 16.79m 12,092
05/15/20 12.96 14.16 12.825 13.78 891.89k 0.75 5.76% 13.78 12.27m 9,478
05/14/20 12.62 13.04 12.30 13.03 646.13k 0.16 1.24% 13.03 8.25m 6,051
05/13/20 13.78 13.92 12.70 12.87 764.88k -1.00 -7.21% 12.87 10.08m 9,053
05/12/20 13.60 14.46 13.52 13.87 1.03m 0.32 2.36% 13.87 14.41m 9,228
05/11/20 13.43 13.68 13.17 13.55 652.93k 0.07 0.52% 13.55 8.81m 5,548
05/08/20 13.27 13.62 13.13 13.48 448.21k 0.49 3.77% 13.48 6.02m 4,734
05/07/20 12.72 13.03 12.70 12.99 557.31k 0.43 3.42% 12.99 7.19m 5,680
05/06/20 12.74 12.92 12.40 12.56 446.75k -0.14 -1.10% 12.56 5.63m 4,131
05/05/20 12.68 13.09 12.54 12.70 919.48k 0.23 1.84% 12.70 11.75m 6,757
05/04/20 12.19 12.58 12.10 12.47 363.96k -0.03 -0.24% 12.47 4.52m 4,006
05/01/20 12.64 13.12 12.35 12.50 761.84k -0.57 -4.36% 12.50 9.64m 6,086
04/30/20 13.03 13.18 12.41 13.07 902.49k -0.10 -0.76% 13.07 11.6m 9,409
04/29/20 12.79 13.25 12.61 13.17 1.19m 0.67 5.36% 13.17 15.45m 9,706
04/28/20 11.49 12.80 11.49 12.50 1.31m 1.19 10.52% 12.50 16.12m 10,380