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

$ 17.65   0.60 (+3.52%) Volume: 1.23m 6:30 PM EDT 20-Sep-2019
After Hours:  $ 17.45   -0.20 (-1.13%) Volume: 11.24k 5:44 PM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 17.34 17.95 17.225 17.65 1.23m 0.60 3.52% 17.65 21.69m 9,088
09/19/19 16.50 17.075 16.50 17.05 784.94k 0.58 3.52% 17.05 13.26m 5,126
09/18/19 16.30 16.64 15.94 16.47 1.43m 0.29 1.79% 16.47 23.47m 10,931
09/17/19 15.52 16.27 15.52 16.18 687.71k 0.46 2.93% 16.18 11.07m 6,196
09/16/19 15.54 15.88 15.52 15.72 475.67k -0.02 -0.13% 15.72 7.46m 3,741
09/13/19 15.99 16.19 15.69 15.74 284.19k -0.28 -1.75% 15.74 4.51m 3,518
09/12/19 15.94 16.30 15.91 16.02 284.93k 0.09 0.56% 16.02 4.58m 3,749
09/11/19 15.97 16.07 15.82 15.93 511.55k -0.05 -0.31% 15.93 8.16m 4,687
09/10/19 16.60 16.70 15.81 15.98 671.36k -0.84 -4.99% 15.98 10.79m 7,368
09/09/19 17.42 17.48 16.68 16.82 529.98k -0.70 -4.00% 16.82 8.95m 5,768
09/06/19 17.29 18.01 17.2648 17.52 594.87k 0.21 1.21% 17.52 10.52m 5,982
09/05/19 17.21 17.51 16.92 17.31 440.86k 0.25 1.47% 17.31 7.62m 4,988
09/04/19 16.70 17.2847 16.70 17.06 779.83k 0.40 2.40% 17.06 13.19m 5,941
09/03/19 16.30 16.795 16.19 16.66 995.13k 0.34 2.08% 16.66 16.5m 7,242
08/30/19 16.73 16.73 15.97 16.32 1.56m -0.43 -2.57% 16.32 25.36m 10,350
08/29/19 17.64 17.80 16.33 16.75 2.24m -0.82 -4.67% 16.75 37.51m 18,061
08/28/19 17.41 17.90 17.38 17.57 949.73k 0.11 0.63% 17.57 16.73m 8,097
08/27/19 17.84 17.98 17.32 17.46 351.75k -0.34 -1.91% 17.46 6.16m 3,990
08/26/19 17.64 18.08 17.4385 17.80 722.37k 0.32 1.83% 17.80 12.88m 4,728
08/23/19 18.10 18.3399 17.39 17.48 383.92k -0.76 -4.17% 17.48 6.81m 4,643
08/22/19 18.20 19.08 18.125 18.24 880.7k 0.26 1.45% 18.24 16.28m 7,414
08/21/19 17.72 18.18 17.6904 17.98 563.76k 0.27 1.52% 17.98 10.13m 5,510