elf Beauty Inc (0EF)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3 | 2.74656679151 | 120.15 | 127.85 | 118 | 780 | 121.9113374 | DE |
| 4 | -6.6 | -5.07497116494 | 130.05 | 135.44999 | 118 | 1060 | 125.94526242 | DE |
| 12 | 21.7 | 21.3267813268 | 101.75 | 138.69999 | 13.4689 | 1579 | 114.80153282 | DE |
| 26 | -60.6 | -32.9258353708 | 184.05 | 201 | 13.4689 | 1322 | 121.76464262 | DE |
| 52 | -4.55 | -3.5546875 | 128 | 206.1 | 13.4689 | 1107 | 140.33244338 | DE |
| 156 | -3.55 | -2.79527559055 | 127 | 206.1 | 13.4689 | 985 | 135.02978629 | DE |
| 260 | -3.55 | -2.79527559055 | 127 | 206.1 | 13.4689 | 985 | 135.02978629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 123.65 | 1.85 | 1.52 | 121.75 | 127.55 | 121.1 | 584 |
| 1736198820 | 121.8 | 0.15 | 0.12 | 120.6 | 127.85 | 120.6 | 739 |
| 1735939620 | 121.65 | 1 | 0.83 | 119.05 | 122.2 | 118 | 1331 |
| 1735853220 | 120.65 | 0.5 | 0.42 | 120.15 | 123.8 | 120.15 | 464 |
| 1735594020 | 120.15 | -2.75 | -2.24 | 123.1 | 123.3 | 120.15 | 88 |
| 1735334820 | 122.9 | 0.05 | 0.04 | 126.6 | 126.6 | 121.7 | 607 |
| 1734989220 | 122.85 | -2.4 | -1.92 | 124.65 | 125.05 | 122.55 | 339 |
| 1734730020 | 125.25 | 0.65 | 0.52 | 125.05 | 125.85 | 118.9 | 1304 |
| 1734643620 | 124.6 | 2.15 | 1.76 | 123.05 | 125.75 | 119.6 | 1815 |
| 1734557220 | 122.45 | -6.55 | -5.08 | 127.65 | 129.75 | 121.6 | 1458 |
| 1734470820 | 129 | -0.7 | -0.54 | 131.44999 | 133.19999 | 128.5 | 1649 |
| 1734384420 | 129.69999 | -4.3 | -3.21 | 134.6 | 135.44999 | 129.69999 | 1296 |
| 1734125220 | 134 | 8.2 | 6.52 | 129 | 134 | 127.35 | 1483 |
| 1734038820 | 125.8 | -5.9 | -4.48 | 132 | 132 | 124.55 | 2236 |
| 1733952420 | 131.69999 | 1.2 | 0.92 | 130.05 | 131.75 | 129.44999 | 505 |
| 1733866020 | 130.5 | -2.95 | -2.21 | 132.19999 | 134.9 | 130.5 | 909 |
| 1733779620 | 133.44999 | 0.6 | 0.45 | 133.55 | 138.69999 | 131.55 | 2589 |
| 1733520420 | 132.85 | 7.85 | 6.28 | 127.5 | 136.69999 | 126.05 | 1274 |
| 1733434020 | 125 | -4.5 | -3.47 | 130.69999 | 130.69999 | 13.4689 | 337 |
| 1733347620 | 129.5 | 6.85 | 5.58 | 122.7 | 130.44999 | 121.5 | 647 |
| 1733261220 | 122.65 | -2.05 | -1.64 | 125.4 | 125.4 | 121.3 | 733 |
| 1733174820 | 124.7 | 2.5 | 2.05 | 123.1 | 125.55 | 116.35 | 1424 |
| 1732915620 | 122.2 | 0.5 | 0.41 | 121.85 | 123.25 | 121.85 | 208 |
| 1732829220 | 121.7 | 1.15 | 0.95 | 121.55 | 121.7 | 121.55 | 85 |
| 1732742820 | 120.55 | 1.35 | 1.13 | 119.25 | 122.75 | 117.55 | 1471 |
| 1732656420 | 119.2 | -5.1 | -4.10 | 124.65 | 125.3 | 119.2 | 1306 |
| 1732570020 | 124.3 | 4.3 | 3.58 | 122.1 | 128.5 | 121.6 | 1433 |
| 1732310820 | 120 | 3.3 | 2.83 | 117.5 | 122.25 | 114.75 | 2314 |
| 1732224420 | 116.7 | 3.25 | 2.86 | 112 | 121.1 | 108.25 | 4215 |
| 1732138020 | 113.45 | -0.3 | -0.26 | 116.05 | 116.25 | 97.56 | 5683 |
| 1732051620 | 113.75 | -2 | -1.73 | 113.45 | 115.25 | 112.15 | 1057 |
| 1731965220 | 115.75 | 0.7 | 0.61 | 116.5 | 117.2 | 109.35 | 1213 |
| 1731705960 | 115.05 | -1.6 | -1.37 | 115 | 120.7 | 114.7 | 2021 |
| 1731619560 | 116.65 | 0.05 | 0.04 | 118.4 | 118.8 | 114.6 | 581 |
| 1731533160 | 116.6 | -7.5 | -6.04 | 121.65 | 123.7 | 115.9 | 3368 |
| 1731446820 | 124.1 | -2.15 | -1.70 | 126.6 | 127.2 | 119.3 | 1321 |
| 1731360420 | 126.25 | 14.2 | 12.67 | 113.3 | 126.25 | 113 | 3290 |
| 1731101220 | 112.05 | 4.05 | 3.75 | 112 | 114 | 106.2 | 3827 |
| 1731014760 | 108 | 10.34 | 10.59 | 105.15 | 115.85 | 102 | 9070 |
| 1730928360 | 97.66 | -0.86 | -0.87 | 102.75 | 103.8 | 91.62 | 4241 |
| 1730841960 | 98.52 | 2.98 | 3.12 | 96.72 | 98.52 | 95 | 1005 |
| 1730755560 | 95.54 | -0.66 | -0.69 | 95.98 | 98.82 | 95 | 1972 |
| 1730496360 | 96.2 | -1.78 | -1.82 | 97.12 | 99.5 | 95.38 | 417 |
| 1730409960 | 97.98 | -2.07 | -2.07 | 100.05 | 100.05 | 96.36 | 1237 |
| 1730323560 | 100.05 | -3.65 | -3.52 | 104.05 | 106.35 | 100.05 | 784 |
| 1730237160 | 103.7 | 1.8 | 1.77 | 100.7 | 105.85 | 100.7 | 892 |
| 1730150760 | 101.9 | -0.05 | -0.05 | 100.9 | 104.5 | 100.9 | 1050 |
| 1729888020 | 101.95 | 3.31 | 3.36 | 99.8 | 101.95 | 98.7 | 211 |
| 1729801560 | 98.64 | 1.72 | 1.77 | 98.6 | 99.22 | 97.66 | 219 |
| 1729715160 | 96.92 | -1.98 | -2.00 | 99.4 | 100.3 | 96.8 | 777 |
| 1729628760 | 98.9 | -5.05 | -4.86 | 104.7 | 105.25 | 97.96 | 3332 |
| 1729542360 | 103.95 | 4.21 | 4.22 | 100.3 | 107.45 | 99.64 | 2080 |
| 1729283160 | 99.74 | 0.34 | 0.34 | 99.98 | 100.7 | 99.1 | 628 |
| 1729196760 | 99.4 | 0.46 | 0.46 | 99.08 | 99.8 | 97.68 | 344 |
| 1729110360 | 98.94 | -2.46 | -2.43 | 101.75 | 102.2 | 97.04 | 1394 |
| 1729023960 | 101.4 | -5 | -4.70 | 106.75 | 107.6 | 98 | 3182 |
| 1728937620 | 106.4 | 6.05 | 6.03 | 100.45 | 106.75 | 100.45 | 4022 |
| 1728678360 | 100.35 | 2.35 | 2.40 | 98.96 | 101.05 | 97.76 | 713 |
| 1728591960 | 98 | 1.64 | 1.70 | 97.22 | 98.74 | 95.18 | 1499 |
| 1728505560 | 96.36 | 2.04 | 2.16 | 93.96 | 98.68 | 93.96 | 1592 |
| 1728419160 | 94.32 | 2 | 2.17 | 93.24 | 94.32 | 92.36 | 459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
