e l f Beauty Historical Data - ELF

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
e l f Beauty Inc ELF NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.43 16.84% 16.86 15.36 16.99 15.87 14.43 20:00:00
more quote information »

ELF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9616.9912.82514.49844,2823.9030.09%
1 Month11.1116.9910.5712.80907,9055.7551.76%
3 Months15.7017.007.5811.68989,9791.167.39%
6 Months16.9820.007.5813.98906,714-0.12-0.71%
1 Year12.0920.007.5814.84783,3614.7739.45%
3 Years25.0928.506.70515.56644,572-8.23-32.8%
5 Years24.0032.546.70517.50633,996-7.14-29.75%

ELF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 16.84 1.93 12.94% 15.87 16.99 15.30 2,778,858
May 21 2020 14.91 0.69 4.85% 14.28 16.10 14.03 884,169
May 20 2020 14.22 -0.28 -1.93% 14.24 14.70 13.93 548,116
May 19 2020 14.50 -0.34 -2.29% 14.70 14.86 13.75 736,398
May 18 2020 14.84 1.06 7.69% 14.15 14.94 13.96 1,160,845
May 15 2020 13.78 0.75 5.76% 12.96 14.16 12.825 891,883
May 14 2020 13.03 0.16 1.24% 12.62 13.04 12.30 646,130
May 13 2020 12.87 -1.00 -7.21% 13.78 13.92 12.70 764,874
May 12 2020 13.87 0.32 2.36% 13.60 14.46 13.52 1,026,749
May 11 2020 13.55 0.07 0.52% 13.43 13.68 13.17 652,908
May 08 2020 13.48 0.49 3.77% 13.27 13.62 13.13 448,209
May 07 2020 12.99 0.43 3.42% 12.72 13.03 12.56 557,302
May 06 2020 12.56 -0.34 -2.64% 12.74 12.92 12.40 446,740
May 05 2020 12.90 0.43 3.45% 12.68 13.09 12.54 919,176
May 04 2020 12.47 -0.03 -0.24% 12.19 12.58 12.10 359,174
May 01 2020 12.50 -0.57 -4.36% 12.64 13.12 12.35 761,838
Apr 30 2020 13.07 -0.10 -0.76% 13.03 13.18 12.41 902,486
Apr 29 2020 13.17 0.77 6.21% 12.79 13.25 12.40 1,187,506
Apr 28 2020 12.40 1.09 9.64% 11.49 12.80 11.49 1,309,205
Apr 27 2020 11.31 0.47 4.34% 10.71 11.49 10.67 966,317
See More Historical Prices »
Your Recent History
NYSE
ELF
e l f Beau..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200525 03:00:31