Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
191.42+6.65 (+3.60%)
At close: 04:00PM EDT
191.88 +0.46 (+0.24%)
After hours: 07:59PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024185.51197.85184.00191.42191.422,548,100
May 23, 2024172.79191.16169.68184.77184.777,666,900
May 22, 2024157.68159.81155.38155.63155.632,871,800
May 21, 2024154.31159.12154.11158.97158.971,339,100
May 20, 2024157.05158.00150.49153.77153.771,873,400
May 17, 2024163.33164.98157.66158.45158.451,372,400
May 16, 2024167.50168.62162.25162.26162.261,318,600
May 15, 2024166.49169.76164.33168.32168.321,330,700
May 14, 2024162.00163.62158.09161.55161.551,082,400
May 13, 2024165.30165.74160.67161.73161.73734,300
May 10, 2024171.45171.51162.26164.09164.091,064,600
May 09, 2024162.36170.89160.91170.43170.431,221,000
May 08, 2024162.47164.68159.63161.38161.38803,600
May 07, 2024161.84165.76160.29163.61163.61893,600
May 06, 2024162.36166.29161.44164.69164.69914,800
May 03, 2024162.98164.90158.79160.12160.121,024,800
May 02, 2024161.20161.24156.27160.53160.531,153,100
May 01, 2024161.56162.58154.50158.52158.521,591,700
Apr 30, 2024171.01172.22162.23162.53162.531,701,300
Apr 29, 2024180.37182.73170.68171.86171.861,524,900
Apr 26, 2024176.72179.74172.00179.63179.631,512,200
Apr 25, 2024173.44178.96169.50176.03176.032,059,300
Apr 24, 2024177.51181.97172.70176.98176.982,516,100
Apr 23, 2024164.48178.13163.10176.99176.992,511,400
Apr 22, 2024155.15162.53153.72161.46161.461,560,000
Apr 19, 2024165.81165.88154.42156.73156.732,663,400
Apr 18, 2024163.98172.09162.64167.51167.512,232,500
Apr 17, 2024169.75173.65163.60166.26166.261,729,600
Apr 16, 2024163.00167.40162.61165.68165.681,146,100
Apr 15, 2024165.16167.94162.70163.40163.401,161,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...