Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202254.7555.7054.5255.5155.51175,300
Nov 23, 202254.4655.8854.2254.9254.92415,400
Nov 22, 202254.6855.0452.8054.3054.30764,500
Nov 21, 202255.0955.7154.0454.4254.42663,200
Nov 18, 202253.5555.4353.0054.9154.91805,800
Nov 17, 202252.7553.6852.2452.7152.71749,200
Nov 16, 202252.4353.3551.6052.9252.92608,200
Nov 15, 202251.0352.6350.9351.7551.75618,300
Nov 14, 202249.6550.9949.0250.1750.17769,800
Nov 11, 202251.7352.0549.3749.5949.59839,400
Nov 10, 202251.2252.0150.6651.5751.57689,100
Nov 09, 202250.3850.4749.4349.7549.75528,300
Nov 08, 202250.2651.1549.7150.4950.49733,900
Nov 07, 202248.8150.1848.4550.1250.12839,700
Nov 04, 202249.2149.9947.2448.6448.64930,000
Nov 03, 202245.3148.4444.2848.0948.092,709,900
Nov 02, 202242.5043.6441.5241.6641.66883,000
Nov 01, 202243.5544.2342.9343.7043.70551,300
Oct 31, 202243.8244.0743.1443.2643.26652,400
Oct 28, 202242.8843.8642.6043.8243.82707,200
Oct 27, 202242.2943.5542.1642.9542.95665,200
Oct 26, 202243.0943.7642.1342.1742.17588,700
Oct 25, 202242.0543.8442.0543.3643.36730,900
Oct 24, 202241.5841.8240.6541.6641.66478,000
Oct 21, 202240.5641.5640.0741.5641.56449,100
Oct 20, 202240.0640.9739.8640.0840.08459,000
Oct 19, 202241.6841.7740.0940.1740.17600,500
Oct 18, 202242.2443.3541.8041.8541.85835,200
Oct 17, 202240.0941.9140.0141.5041.50855,000
Oct 14, 202240.2140.5039.2539.3839.38404,200
Oct 13, 202239.3240.3538.7739.8139.81444,900
Oct 12, 202239.8140.5639.3240.0840.08813,000
Oct 11, 202239.0040.9238.8139.7439.741,707,700
Oct 10, 202238.1338.2037.3137.4937.49570,900
Oct 07, 202238.5038.6238.0638.2738.27440,100
Oct 06, 202238.8739.4338.6838.7038.70387,300
Oct 05, 202239.2239.2837.9739.0339.03459,200
Oct 04, 202239.3140.0838.9639.6839.68548,500
Oct 03, 202238.0138.8237.3338.5938.59628,900
Sept 30, 202237.3438.7036.7737.6237.62711,700
Sept 29, 202237.8837.8837.0637.5537.55381,900
Sept 28, 202237.6838.5537.2438.2838.28618,700
Sept 27, 202239.2739.6337.4437.5037.50777,600
Sept 26, 202238.5139.7638.3038.7538.75535,100
Sept 23, 202238.8239.2037.8438.6638.66792,400
Sept 22, 202240.1140.1139.0539.4139.41494,400
Sept 21, 202240.4741.3139.7439.8239.82868,800
Sept 20, 202239.2239.6939.0339.5239.52396,600
Sept 19, 202239.1039.8539.0739.5139.51520,100
Sept 16, 202240.1040.1038.9539.3739.37851,300
Sept 15, 202240.6540.8939.4840.4040.40594,800
Sept 14, 202238.4840.5038.0440.4840.48812,900
Sept 13, 202238.1138.7237.8538.2038.20449,500
Sept 12, 202238.8539.2938.7138.9838.98416,800
Sept 09, 202238.9739.4038.6738.8838.88558,900
Sept 08, 202238.6939.5038.4538.9538.95634,800
Sept 07, 202238.0839.1537.3039.0339.03641,900
Sept 06, 202238.4538.7337.2337.9937.99576,200
Sept 02, 202238.8439.2138.0438.3238.32658,200
Sept 01, 202237.9538.4937.1838.4438.44625,900
Aug 31, 202237.9638.9037.6538.1338.13925,000
Aug 30, 202236.9937.9336.6837.9037.90646,800
Aug 29, 202236.3837.3136.1336.9236.92377,300
Aug 26, 202238.4838.7936.7536.9836.98486,800
Aug 25, 202238.1138.9137.9538.4138.41526,200
Aug 24, 202237.5238.5237.4438.1038.10840,200
Aug 23, 202237.5437.8337.3337.4737.47366,600
Aug 22, 202237.4537.8337.2037.5037.50430,000
Aug 19, 202238.1338.1337.4837.9137.91451,000
Aug 18, 202237.3638.4537.3238.4238.42461,700
Aug 17, 202237.5037.9137.2937.6137.61428,500
Aug 16, 202237.6837.9937.3837.6837.68609,400
Aug 15, 202236.4237.9336.4237.9337.93828,100
Aug 12, 202236.0336.7735.8836.7036.70646,500
Aug 11, 202236.7437.0436.2936.4136.41665,300
Aug 10, 202237.2837.3335.8736.4836.48947,800
Aug 09, 202237.0837.1836.2836.5536.55831,100
Aug 08, 202237.6538.1736.8537.2337.23882,100
Aug 05, 202235.3237.7735.1137.4537.451,064,400
Aug 04, 202236.4536.7434.7636.1836.181,978,200
Aug 03, 202234.1134.5733.6833.8733.87590,900
Aug 02, 202234.0134.9533.7534.0734.07518,800
Aug 01, 202233.5634.3432.9433.8933.89842,600
Jul 29, 202232.9933.6232.7333.5333.53528,500
Jul 28, 202232.9033.3132.3133.1933.19473,100
Jul 27, 202232.6033.0132.2532.7132.71627,900
Jul 26, 202232.7732.7732.0832.3432.34539,600
Jul 25, 202233.3733.3732.5133.0833.08482,600
Jul 22, 202234.3034.3032.1632.9232.92674,900
Jul 21, 202233.7434.6333.2434.3234.32788,100
Jul 20, 202232.2633.3232.0433.3233.32571,900
Jul 19, 202232.5032.6331.9832.4432.44397,600
Jul 18, 202232.0032.5231.6031.8431.84386,100
Jul 15, 202231.2831.9431.0231.8031.80548,900
Jul 14, 202230.8431.1730.5530.8230.82425,700
Jul 13, 202230.7531.5130.5831.2131.21353,300
Jul 12, 202231.3131.8330.8431.1931.19414,300
Jul 11, 202231.5231.7631.0431.1831.18449,800
Jul 08, 202231.7832.1031.4631.6031.60546,200
Jul 07, 202232.1732.4831.9031.9431.94562,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...