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

$ 8.40 R     -0.55 (-6.15%) Volume: 1.28m 6:30 PM EDT Apr 3, 2020
After Hours:  $ 8.50   0.10 (+1.19%) Volume: 101 5:48 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 8.80 8.96 8.02 8.40 1.28m -0.55 -6.15% 8.40 10.65m 12,740
04/02/20 9.36 9.55 8.68 8.95 1.48m -0.42 -4.48% 8.95 13.44m 12,780
04/01/20 9.64 9.78 8.98 9.37 922.11k -0.47 -4.78% 9.37 8.51m 9,655
03/31/20 9.96 10.44 9.48 9.84 831.93k -0.15 -1.50% 9.84 8.2m 9,154
03/30/20 10.41 10.75 9.79 9.99 1.24m -0.34 -3.29% 9.99 12.48m 9,930
03/27/20 10.86 11.07 10.12 10.33 891.76k -0.93 -8.26% 10.33 9.5m 9,142
03/26/20 10.36 11.40 10.35 11.26 1.28m 0.96 9.32% 11.26 14.06m 7,654
03/25/20 9.51 10.80 9.35 10.30 1.58m 0.92 9.81% 10.30 16.19m 10,027
03/24/20 9.56 10.15 9.19 9.38 1.07m 0.12 1.30% 9.38 10.11m 8,255
03/23/20 8.72 9.45 8.30 9.26 1.32m 0.53 6.07% 9.26 11.99m 10,049
03/20/20 8.66 9.56 8.34 8.73 1.11m 0.16 1.87% 8.73 9.9m 9,193
03/19/20 8.03 8.77 7.58 8.57 1.25m 0.44 5.41% 8.57 10.54m 10,284
03/18/20 8.03 8.5755 7.87 8.13 1.36m -0.37 -4.35% 8.13 11.09m 10,669
03/17/20 9.39 9.60 7.86 8.50 1.8m -0.72 -7.81% 8.50 15.01m 15,151
03/16/20 10.56 10.915 9.08 9.22 1.39m -2.49 -21.26% 9.22 13.27m 10,339
03/13/20 12.49 12.85 11.05 11.71 987.16k -0.28 -2.34% 11.71 11.68m 8,661
03/12/20 12.73 13.17 11.89 11.99 1.11m -1.70 -12.42% 11.99 13.87m 8,212
03/11/20 14.23 14.78 13.48 13.69 885.25k -0.93 -6.36% 13.69 12.28m 8,815
03/10/20 14.44 14.84 14.22 14.62 1.01m 0.58 4.13% 14.62 14.63m 8,158
03/09/20 14.58 14.91 13.855 14.04 850.94k -1.61 -10.29% 14.04 12.09m 6,706
03/06/20 15.66 15.83 15.25 15.65 713.32k -0.40 -2.49% 15.65 11.11m 6,518
03/05/20 16.25 16.60 16.04 16.05 742.78k -0.64 -3.83% 16.05 12.09m 5,525
03/04/20 16.56 17.00 16.14 16.69 1.2m 0.41 2.52% 16.69 19.95m 8,688