Canada markets closed

e.l.f. Beauty, Inc. (ELF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.91-4.31 (-2.58%)
At close: 04:00PM EDT
162.77 -0.14 (-0.09%)
After hours: 07:59PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024165.00168.07161.77162.91162.911,234,700
Apr 11, 2024168.30171.60166.14167.22167.221,155,700
Apr 10, 2024168.49174.42166.40167.18167.181,658,600
Apr 09, 2024168.50170.90165.82170.15170.151,956,100
Apr 08, 2024161.54168.79161.54165.66165.661,336,500
Apr 05, 2024163.34165.33160.61161.38161.382,633,100
Apr 04, 2024165.90169.90162.29162.53162.532,345,300
Apr 03, 2024174.96179.75163.34163.77163.774,094,800
Apr 02, 2024185.44186.46181.21185.93185.931,706,300
Apr 01, 2024195.99196.36187.05191.97191.971,706,100
Mar 28, 2024197.37200.65193.90196.03196.03957,700
Mar 27, 2024199.55200.05192.92196.25196.25923,500
Mar 26, 2024202.46206.03197.63197.82197.82865,000
Mar 25, 2024204.35207.01199.40200.04200.041,124,600
Mar 22, 2024207.00209.70202.19205.60205.60991,200
Mar 21, 2024203.42209.36196.72207.31207.311,363,200
Mar 20, 2024190.77201.41187.67200.54200.541,100,800
Mar 19, 2024194.50195.24187.13190.67190.671,495,700
Mar 18, 2024202.00206.41195.64196.86196.861,178,700
Mar 15, 2024198.36201.51194.84199.37199.371,654,900
Mar 14, 2024206.91207.81198.24200.29200.29794,800
Mar 13, 2024204.99209.72203.65206.42206.42827,100
Mar 12, 2024195.25206.57194.13205.31205.311,180,100
Mar 11, 2024199.06199.30192.68193.98193.981,366,200
Mar 08, 2024210.73213.84200.75200.91200.911,478,800
Mar 07, 2024207.73212.10207.08209.93209.93755,900
Mar 06, 2024207.44212.90206.54207.01207.011,296,200
Mar 05, 2024206.07206.50192.53201.62201.622,488,700
Mar 04, 2024219.97221.83205.63208.96208.961,901,000
Mar 01, 2024210.00217.71207.60217.40217.401,311,000
Feb 29, 2024206.00209.97203.59208.53208.531,213,700
Feb 28, 2024200.36206.60199.41204.75204.751,271,900
Feb 27, 2024200.91204.72197.71202.00202.001,504,100
Feb 26, 2024188.18200.49188.00199.61199.611,602,000
Feb 23, 2024182.00186.96179.50185.94185.941,201,900
Feb 22, 2024176.59183.62176.24182.37182.371,163,400
Feb 21, 2024170.14176.27170.01172.33172.33732,400
Feb 20, 2024173.00175.13168.78171.37171.37959,300
Feb 16, 2024175.47177.17172.22173.98173.98857,100
Feb 15, 2024168.00175.54168.00175.26175.261,256,700
Feb 14, 2024170.55172.03165.05166.78166.781,199,900
Feb 13, 2024165.00172.84163.81167.86167.861,342,800
Feb 12, 2024173.88179.58171.56171.91171.911,404,700
Feb 09, 2024172.75175.74170.66174.52174.521,517,600
Feb 08, 2024167.67174.20167.67171.54171.541,911,700
Feb 07, 2024171.16172.92160.53164.82164.824,177,800
Feb 06, 2024169.73174.65168.58173.32173.322,485,400
Feb 05, 2024172.59174.32161.04169.74169.741,906,900
Feb 02, 2024161.96170.33160.67169.76169.761,093,200
Feb 01, 2024161.50162.79158.93162.50162.50802,900
Jan 31, 2024159.73163.57158.35159.53159.531,053,100
Jan 30, 2024157.04161.17156.68161.01161.011,197,700
Jan 29, 2024157.88159.00152.15158.84158.841,252,600
Jan 26, 2024159.55159.55155.83157.14157.14591,400
Jan 25, 2024157.46159.99154.23156.55156.55926,800
Jan 24, 2024158.64159.00154.55154.87154.87782,300
Jan 23, 2024155.62158.02153.36156.18156.181,009,100
Jan 22, 2024153.22154.27143.09153.86153.8611,977,100
Jan 19, 2024161.17161.17153.50157.79157.791,721,400
Jan 18, 2024160.52161.57151.24156.38156.382,588,900
Jan 17, 2024161.56163.26158.81163.10163.101,000,100
Jan 16, 2024157.74164.71156.27163.93163.931,154,900
Jan 12, 2024159.66161.06157.47157.61157.61704,200
Jan 11, 2024157.90160.21153.51159.07159.071,120,800
Jan 10, 2024154.67156.41151.60155.63155.63972,300
Jan 09, 2024149.25155.90148.51154.68154.681,138,200
Jan 08, 2024139.30152.60139.11150.65150.651,654,500
Jan 05, 2024135.95142.75135.14138.02138.021,019,300
Jan 04, 2024132.10139.00131.55137.27137.27821,900
Jan 03, 2024138.01138.65131.77132.16132.16996,900
Jan 02, 2024141.59141.82131.50139.66139.661,732,800
Dec 29, 2023144.99146.32143.75144.34144.34642,300
Dec 28, 2023143.68147.32143.03145.11145.11637,700
Dec 27, 2023143.92144.34141.61144.05144.05607,200
Dec 26, 2023144.26145.12142.30143.74143.74666,600
Dec 22, 2023144.95145.38140.08143.84143.841,061,500
Dec 21, 2023147.57149.94143.76145.20145.20858,700
Dec 20, 2023151.28153.53143.21144.65144.651,203,200
Dec 19, 2023149.00152.62148.71152.53152.531,096,600
Dec 18, 2023145.53148.08144.39147.78147.781,033,000
Dec 15, 2023143.37144.91140.73144.37144.371,558,500
Dec 14, 2023142.50146.95139.88143.21143.211,986,600
Dec 13, 2023132.01142.10131.98141.79141.792,308,500
Dec 12, 2023129.37131.15126.05131.07131.071,262,600
Dec 11, 2023127.94128.88125.21128.61128.61873,400
Dec 08, 2023127.32128.34124.28127.27127.27775,400
Dec 07, 2023125.55127.63125.17126.90126.90725,900
Dec 06, 2023125.69128.90125.47125.49125.49905,400
Dec 05, 2023123.89126.45122.51125.86125.86999,700
Dec 04, 2023121.80127.33121.80126.59126.591,636,200
Dec 01, 2023119.99124.31119.10122.44122.441,400,300
Nov 30, 2023119.72121.75117.01118.09118.091,250,300
Nov 29, 2023119.20120.44117.63118.89118.891,126,700
Nov 28, 2023117.07121.26116.59118.19118.191,402,400
Nov 27, 2023115.31121.01115.00117.44117.441,542,400
Nov 24, 2023114.09115.39113.06114.38114.38406,100
Nov 22, 2023112.11116.37112.01113.76113.76770,700
Nov 21, 2023111.00113.43110.96111.71111.71960,800
Nov 20, 2023111.87112.32108.30111.13111.131,532,100
Nov 17, 2023112.75117.13111.00112.85112.852,331,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...