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

$ 20.07   -0.47 (-2.29%) Volume: 363.59k 11:34 AM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 20.20 20.325 19.73 20.07 363.59k -0.47 -2.29% 20.07 7.27m 2,767
08/06/20 20.84 21.02 19.30 20.54 2.24m 1.58 8.33% 20.54 45.67m 16,502
08/05/20 18.49 19.21 18.36 18.96 1m 0.80 4.41% 18.96 18.97m 8,538
08/04/20 18.45 18.50 17.99 18.16 717.28k -0.53 -2.84% 18.16 13.05m 7,367
08/03/20 17.85 18.72 17.84 18.69 728.58k 0.83 4.65% 18.69 13.39m 6,484
07/31/20 17.91 18.02 17.4798 17.86 1.25m -0.13 -0.72% 17.86 22.12m 8,840
07/30/20 17.81 18.15 17.44 17.99 478.2k -0.14 -0.77% 17.99 8.55m 5,313
07/29/20 18.00 18.47 17.815 18.13 758.89k 0.38 2.14% 18.13 13.78m 6,507
07/28/20 17.55 18.08 17.55 17.75 790.82k 0.17 0.97% 17.75 14.14m 4,993
07/27/20 17.90 18.03 17.37 17.58 514.97k -0.25 -1.40% 17.58 9.06m 4,928
07/24/20 18.07 18.19 17.73 17.83 628.62k -0.22 -1.22% 17.83 11.29m 5,719
07/23/20 18.31 18.59 17.84 18.05 661.03k -0.34 -1.85% 18.05 12.07m 7,488
07/22/20 18.72 19.05 18.35 18.39 606.64k -0.40 -2.13% 18.39 11.28m 5,682
07/21/20 19.10 19.24 18.75 18.79 432.91k -0.03 -0.16% 18.79 8.18m 4,832
07/20/20 19.42 19.45 18.56 18.82 643.54k -0.64 -3.29% 18.82 12.1m 6,916
07/17/20 19.63 19.71 19.09 19.46 318.37k -0.02 -0.10% 19.46 6.21m 3,492
07/16/20 19.48 19.79 19.34 19.48 666.79k 0.02 0.10% 19.48 13.03m 5,582
07/15/20 19.80 20.023 19.375 19.46 789.86k 0.28 1.46% 19.46 15.48m 7,798
07/14/20 19.21 19.37 18.76 19.18 1.03m -0.14 -0.72% 19.18 19.74m 6,018
07/13/20 20.34 20.79 19.31 19.32 904.23k -0.74 -3.69% 19.32 18.19m 8,908
07/10/20 19.90 20.20 19.64 20.06 943.25k 0.18 0.91% 20.06 18.81m 9,213
07/09/20 20.87 20.95 19.69 19.88 1.34m -0.93 -4.47% 19.88 26.87m 11,895
07/08/20 19.78 20.84 19.60 20.81 1.47m 1.07 5.42% 20.81 30.15m 10,204
07/07/20 19.07 19.91 18.90 19.74 1.03m 0.68 3.57% 19.74 20.25m 9,100