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

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

55.51

+0.59

(+1.07%)

At close: 01:00PM EST

55.94

+0.43

(+0.77%)

After hours:

04:11PM EST

Time Period:

Nov 27, 2021 - Nov 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2022	54.75	55.70	54.52	55.51	55.51	175,300
Nov 23, 2022	54.46	55.88	54.22	54.92	54.92	415,400
Nov 22, 2022	54.68	55.04	52.80	54.30	54.30	764,500
Nov 21, 2022	55.09	55.71	54.04	54.42	54.42	663,200
Nov 18, 2022	53.55	55.43	53.00	54.91	54.91	805,800
Nov 17, 2022	52.75	53.68	52.24	52.71	52.71	749,200
Nov 16, 2022	52.43	53.35	51.60	52.92	52.92	608,200
Nov 15, 2022	51.03	52.63	50.93	51.75	51.75	618,300
Nov 14, 2022	49.65	50.99	49.02	50.17	50.17	769,800
Nov 11, 2022	51.73	52.05	49.37	49.59	49.59	839,400
Nov 10, 2022	51.22	52.01	50.66	51.57	51.57	689,100
Nov 09, 2022	50.38	50.47	49.43	49.75	49.75	528,300
Nov 08, 2022	50.26	51.15	49.71	50.49	50.49	733,900
Nov 07, 2022	48.81	50.18	48.45	50.12	50.12	839,700
Nov 04, 2022	49.21	49.99	47.24	48.64	48.64	930,000
Nov 03, 2022	45.31	48.44	44.28	48.09	48.09	2,709,900
Nov 02, 2022	42.50	43.64	41.52	41.66	41.66	883,000
Nov 01, 2022	43.55	44.23	42.93	43.70	43.70	551,300
Oct 31, 2022	43.82	44.07	43.14	43.26	43.26	652,400
Oct 28, 2022	42.88	43.86	42.60	43.82	43.82	707,200
Oct 27, 2022	42.29	43.55	42.16	42.95	42.95	665,200
Oct 26, 2022	43.09	43.76	42.13	42.17	42.17	588,700
Oct 25, 2022	42.05	43.84	42.05	43.36	43.36	730,900
Oct 24, 2022	41.58	41.82	40.65	41.66	41.66	478,000
Oct 21, 2022	40.56	41.56	40.07	41.56	41.56	449,100
Oct 20, 2022	40.06	40.97	39.86	40.08	40.08	459,000
Oct 19, 2022	41.68	41.77	40.09	40.17	40.17	600,500
Oct 18, 2022	42.24	43.35	41.80	41.85	41.85	835,200
Oct 17, 2022	40.09	41.91	40.01	41.50	41.50	855,000
Oct 14, 2022	40.21	40.50	39.25	39.38	39.38	404,200
Oct 13, 2022	39.32	40.35	38.77	39.81	39.81	444,900
Oct 12, 2022	39.81	40.56	39.32	40.08	40.08	813,000
Oct 11, 2022	39.00	40.92	38.81	39.74	39.74	1,707,700
Oct 10, 2022	38.13	38.20	37.31	37.49	37.49	570,900
Oct 07, 2022	38.50	38.62	38.06	38.27	38.27	440,100
Oct 06, 2022	38.87	39.43	38.68	38.70	38.70	387,300
Oct 05, 2022	39.22	39.28	37.97	39.03	39.03	459,200
Oct 04, 2022	39.31	40.08	38.96	39.68	39.68	548,500
Oct 03, 2022	38.01	38.82	37.33	38.59	38.59	628,900
Sept 30, 2022	37.34	38.70	36.77	37.62	37.62	711,700
Sept 29, 2022	37.88	37.88	37.06	37.55	37.55	381,900
Sept 28, 2022	37.68	38.55	37.24	38.28	38.28	618,700
Sept 27, 2022	39.27	39.63	37.44	37.50	37.50	777,600
Sept 26, 2022	38.51	39.76	38.30	38.75	38.75	535,100
Sept 23, 2022	38.82	39.20	37.84	38.66	38.66	792,400
Sept 22, 2022	40.11	40.11	39.05	39.41	39.41	494,400
Sept 21, 2022	40.47	41.31	39.74	39.82	39.82	868,800
Sept 20, 2022	39.22	39.69	39.03	39.52	39.52	396,600
Sept 19, 2022	39.10	39.85	39.07	39.51	39.51	520,100
Sept 16, 2022	40.10	40.10	38.95	39.37	39.37	851,300
Sept 15, 2022	40.65	40.89	39.48	40.40	40.40	594,800
Sept 14, 2022	38.48	40.50	38.04	40.48	40.48	812,900
Sept 13, 2022	38.11	38.72	37.85	38.20	38.20	449,500
Sept 12, 2022	38.85	39.29	38.71	38.98	38.98	416,800
Sept 09, 2022	38.97	39.40	38.67	38.88	38.88	558,900
Sept 08, 2022	38.69	39.50	38.45	38.95	38.95	634,800
Sept 07, 2022	38.08	39.15	37.30	39.03	39.03	641,900
Sept 06, 2022	38.45	38.73	37.23	37.99	37.99	576,200
Sept 02, 2022	38.84	39.21	38.04	38.32	38.32	658,200
Sept 01, 2022	37.95	38.49	37.18	38.44	38.44	625,900
Aug 31, 2022	37.96	38.90	37.65	38.13	38.13	925,000
Aug 30, 2022	36.99	37.93	36.68	37.90	37.90	646,800
Aug 29, 2022	36.38	37.31	36.13	36.92	36.92	377,300
Aug 26, 2022	38.48	38.79	36.75	36.98	36.98	486,800
Aug 25, 2022	38.11	38.91	37.95	38.41	38.41	526,200
Aug 24, 2022	37.52	38.52	37.44	38.10	38.10	840,200
Aug 23, 2022	37.54	37.83	37.33	37.47	37.47	366,600
Aug 22, 2022	37.45	37.83	37.20	37.50	37.50	430,000
Aug 19, 2022	38.13	38.13	37.48	37.91	37.91	451,000
Aug 18, 2022	37.36	38.45	37.32	38.42	38.42	461,700
Aug 17, 2022	37.50	37.91	37.29	37.61	37.61	428,500
Aug 16, 2022	37.68	37.99	37.38	37.68	37.68	609,400
Aug 15, 2022	36.42	37.93	36.42	37.93	37.93	828,100
Aug 12, 2022	36.03	36.77	35.88	36.70	36.70	646,500
Aug 11, 2022	36.74	37.04	36.29	36.41	36.41	665,300
Aug 10, 2022	37.28	37.33	35.87	36.48	36.48	947,800
Aug 09, 2022	37.08	37.18	36.28	36.55	36.55	831,100
Aug 08, 2022	37.65	38.17	36.85	37.23	37.23	882,100
Aug 05, 2022	35.32	37.77	35.11	37.45	37.45	1,064,400
Aug 04, 2022	36.45	36.74	34.76	36.18	36.18	1,978,200
Aug 03, 2022	34.11	34.57	33.68	33.87	33.87	590,900
Aug 02, 2022	34.01	34.95	33.75	34.07	34.07	518,800
Aug 01, 2022	33.56	34.34	32.94	33.89	33.89	842,600
Jul 29, 2022	32.99	33.62	32.73	33.53	33.53	528,500
Jul 28, 2022	32.90	33.31	32.31	33.19	33.19	473,100
Jul 27, 2022	32.60	33.01	32.25	32.71	32.71	627,900
Jul 26, 2022	32.77	32.77	32.08	32.34	32.34	539,600
Jul 25, 2022	33.37	33.37	32.51	33.08	33.08	482,600
Jul 22, 2022	34.30	34.30	32.16	32.92	32.92	674,900
Jul 21, 2022	33.74	34.63	33.24	34.32	34.32	788,100
Jul 20, 2022	32.26	33.32	32.04	33.32	33.32	571,900
Jul 19, 2022	32.50	32.63	31.98	32.44	32.44	397,600
Jul 18, 2022	32.00	32.52	31.60	31.84	31.84	386,100
Jul 15, 2022	31.28	31.94	31.02	31.80	31.80	548,900
Jul 14, 2022	30.84	31.17	30.55	30.82	30.82	425,700
Jul 13, 2022	30.75	31.51	30.58	31.21	31.21	353,300
Jul 12, 2022	31.31	31.83	30.84	31.19	31.19	414,300
Jul 11, 2022	31.52	31.76	31.04	31.18	31.18	449,800
Jul 08, 2022	31.78	32.10	31.46	31.60	31.60	546,200
Jul 07, 2022	32.17	32.48	31.90	31.94	31.94	562,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.67(+0.19%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.93(+0.45%)

CAD/USD0.7468-0.0031(-0.42%)

CRUDE OIL76.55-1.39(-1.78%)

BTC-CAD22,171.75-45.50(-0.20%)

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

S&P/TSX
20,383.77
+39.67(+0.19%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.93(+0.45%)

CAD/USD
0.7468
-0.0031(-0.42%)

CRUDE OIL
76.55
-1.39(-1.78%)

BTC-CAD
22,171.75
-45.50(-0.20%)