Canada markets close in 1 hour 15 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.78+0.45 (+1.59%)
As of 02:45PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202228.8328.9028.0828.7828.78348,752
Jun 24, 202227.6328.3427.6328.3328.331,005,100
Jun 23, 202226.8827.3526.7327.2027.20551,900
Jun 22, 202226.2427.1026.1626.7026.70424,400
Jun 21, 202226.1126.7525.7526.5126.51378,500
Jun 17, 202225.6426.2325.4325.6325.63604,700
Jun 16, 202225.6525.8625.3425.5025.50471,800
Jun 15, 202225.8826.7625.8826.3326.33500,200
Jun 14, 202224.7525.8524.6425.6425.64586,300
Jun 13, 202225.7126.0424.6224.7224.72488,800
Jun 10, 202225.6926.9125.5426.6026.60572,200
Jun 09, 202226.4626.9926.1526.2926.29499,000
Jun 08, 202227.3527.6526.6926.6926.69450,900
Jun 07, 202225.7027.7225.5727.6327.63799,700
Jun 06, 202226.5426.5425.8226.2926.29482,900
Jun 03, 202226.4926.6625.8726.4226.42728,200
Jun 02, 202226.4727.5626.1427.3127.31682,700
Jun 01, 202226.6126.6125.8226.3226.32529,400
May 31, 202225.8726.9225.5826.6226.621,164,100
May 27, 202224.8726.2024.8525.9825.981,199,100
May 26, 202222.9724.7722.9724.6324.631,021,300
May 25, 202220.9322.2420.8922.1522.15887,800
May 24, 202221.4021.5720.7021.0521.05834,800
May 23, 202221.5821.7521.1021.6921.69438,600
May 20, 202221.7221.8120.4921.2521.25674,700
May 19, 202221.2821.8421.1921.4021.40534,700
May 18, 202223.2023.2021.4621.6221.62712,400
May 17, 202223.6223.9323.1723.7023.70470,700
May 16, 202223.7823.9523.0823.1223.12414,300
May 13, 202222.7423.9922.7423.7223.72602,700
May 12, 202222.0222.8721.8322.4622.46382,200
May 11, 202222.4422.9021.9722.0222.02403,000
May 10, 202222.8022.8221.7222.4022.40454,600
May 09, 202222.5722.9822.4222.5122.51368,600
May 06, 202223.2923.2922.4022.8522.85325,300
May 05, 202224.0724.3622.8123.3023.30368,900
May 04, 202223.9924.5823.2924.5324.53312,300
May 03, 202223.9924.3923.5124.0124.01593,200
May 02, 202224.4024.4023.4424.2924.29354,500
Apr 29, 202224.2925.1424.1724.3324.33385,000
Apr 28, 202224.0424.8623.3824.6124.61512,100
Apr 27, 202223.5924.0323.4123.7123.71486,200
Apr 26, 202224.2224.4123.6923.7623.76364,300
Apr 25, 202223.3924.4122.7824.3824.38568,400
Apr 22, 202224.7824.9623.4423.5223.52547,600
Apr 21, 202226.3326.4224.8324.8424.84328,600
Apr 20, 202226.0026.1325.7725.9425.94250,100
Apr 19, 202224.9325.9024.8025.7125.71243,200
Apr 18, 202225.6025.7725.1025.2625.26212,600
Apr 14, 202225.9626.4025.5825.6025.60246,200
Apr 13, 202225.4226.0525.4225.8725.87245,100
Apr 12, 202226.0726.6625.3925.5325.53318,300
Apr 11, 202225.7626.2225.5725.7025.70275,200
Apr 08, 202225.6726.2425.2525.8925.89340,600
Apr 07, 202226.0226.1825.2825.7625.76418,500
Apr 06, 202225.8826.0525.5125.9125.91396,300
Apr 05, 202226.1126.5725.9926.1026.10296,300
Apr 04, 202226.3426.5925.9426.3126.31294,500
Apr 01, 202226.1326.3125.7226.3026.30515,200
Mar 31, 202225.6525.9325.4325.8325.83608,500
Mar 30, 202226.0526.3625.7525.8125.81281,400
Mar 29, 202226.0626.5425.5626.4626.46357,100
Mar 28, 202225.4525.4524.6625.2525.25490,000
Mar 25, 202225.6325.8325.1525.3425.34248,200
Mar 24, 202225.3725.5625.1625.5525.55194,800
Mar 23, 202225.5725.7325.1725.3125.31334,000
Mar 22, 202225.5426.0325.4125.9625.96285,200
Mar 21, 202225.8025.8925.0525.3625.36306,300
Mar 18, 202225.1626.0024.9525.9225.92471,500
Mar 17, 202224.8025.4324.8025.2325.23310,900
Mar 16, 202224.2525.0824.2525.0625.06381,900
Mar 15, 202223.5123.9523.3523.9323.93373,200
Mar 14, 202223.8323.9423.0523.1923.19528,200
Mar 11, 202224.0024.1023.5323.6223.62519,300
Mar 10, 202223.8924.0723.2723.7023.70482,000
Mar 09, 202223.4625.0023.4624.6824.68533,100
Mar 08, 202222.9323.3822.2222.7922.79882,800
Mar 07, 202225.1125.1323.0423.0523.05633,900
Mar 04, 202225.5225.5924.9325.1225.12420,800
Mar 03, 202225.4626.1025.2825.8125.81656,100
Mar 02, 202225.9826.4725.8826.2026.20411,900
Mar 01, 202226.2126.2125.4625.8225.82551,300
Feb 28, 202226.2726.5626.1126.4326.43332,800
Feb 25, 202226.0326.5925.7926.5926.59373,600
Feb 24, 202225.0326.0124.8825.9625.96582,900
Feb 23, 202226.5626.7725.7925.8025.80307,900
Feb 22, 202226.4326.7125.9126.2326.23498,700
Feb 18, 202226.6027.1126.3726.6426.64364,000
Feb 17, 202227.2027.4626.5526.6226.62402,100
Feb 16, 202227.3327.6726.8827.5127.51330,500
Feb 15, 202227.3627.7727.3227.3327.33397,800
Feb 14, 202226.9727.2326.5926.9326.93413,000
Feb 11, 202227.9928.0626.9027.0627.06498,200
Feb 10, 202228.1929.0027.6627.8427.84550,300
Feb 09, 202228.6229.0928.4928.8228.82614,700
Feb 08, 202228.2428.5728.0028.4128.41442,000
Feb 07, 202228.6128.6328.0928.1928.19414,700
Feb 04, 202228.5629.0228.4328.5428.541,013,600
Feb 03, 202229.9530.6528.0228.5228.521,525,700
Feb 02, 202229.9630.3429.1829.5729.57740,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...