Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.98-0.24 (-0.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202130.4330.9229.9529.9829.982,377,000
Sep. 16, 202130.3730.4329.8030.2230.22388,500
Sep. 15, 202129.6530.2829.5230.2730.27541,700
Sep. 14, 202130.7830.7829.3529.6529.65489,300
Sep. 13, 202130.5230.7530.1830.6830.68429,700
Sep. 10, 202130.1330.6229.9330.2830.28401,100
Sep. 09, 202130.2730.6329.8129.8229.82445,500
Sep. 08, 202130.7230.8330.0330.2230.22304,200
Sep. 07, 202130.5531.6730.5530.8930.89608,300
Sep. 03, 202130.9130.9130.4530.6630.66260,900
Sep. 02, 202131.1031.4430.9131.0531.05443,700
Sep. 01, 202131.0531.0830.5231.0531.05619,000
Aug. 31, 202130.8030.9830.5330.9530.95356,100
Aug. 30, 202130.8231.0030.5130.8330.83402,800
Aug. 27, 202130.0130.8729.9130.6930.69472,900
Aug. 26, 202129.4630.4629.4630.0330.03352,100
Aug. 25, 202129.9230.5229.7630.0230.02270,800
Aug. 24, 202129.8830.0229.5829.8029.80269,500
Aug. 23, 202129.5730.0129.4729.8529.85348,800
Aug. 20, 202129.0329.5128.9129.3229.32329,500
Aug. 19, 202127.9428.9927.8728.9628.96403,500
Aug. 18, 202128.1428.8028.1428.2128.21342,200
Aug. 17, 202128.9829.0028.2128.3228.32432,900
Aug. 16, 202129.7530.1029.3029.3129.31295,700
Aug. 13, 202129.7330.1629.4929.9229.92276,200
Aug. 12, 202130.2030.2029.5329.7229.72275,100
Aug. 11, 202130.6630.7430.0030.0630.06318,700
Aug. 10, 202129.6730.5629.6730.5530.55453,100
Aug. 09, 202129.8029.9129.4629.7529.75270,900
Aug. 06, 202130.0430.5429.9230.0230.02496,600
Aug. 05, 202130.7531.2329.6129.8329.831,240,400
Aug. 04, 202128.4228.8727.9028.0528.05718,300
Aug. 03, 202127.9328.6427.5328.6128.61580,500
Aug. 02, 202127.7328.0627.6027.8227.82707,300
Jul. 30, 202127.2527.8527.0727.6127.61437,000
Jul. 29, 202126.7827.5726.7827.2627.26389,000
Jul. 28, 202126.6626.9826.2926.7026.70339,400
Jul. 27, 202126.3626.6226.1526.5826.58309,400
Jul. 26, 202126.9027.1126.5226.5526.55297,800
Jul. 23, 202126.1526.8625.9326.7926.79349,400
Jul. 22, 202126.4426.5225.9225.9825.98351,400
Jul. 21, 202126.3526.7526.2026.6026.60402,500
Jul. 20, 202125.1626.2324.9626.0426.04570,300
Jul. 19, 202125.1525.2324.5824.9624.96567,100
Jul. 16, 202126.1626.2525.4125.4925.49310,700
Jul. 15, 202126.0926.4025.6625.9125.91347,300
Jul. 14, 202126.2926.6126.0226.2926.29555,900
Jul. 13, 202125.9526.0125.6225.7025.70296,600
Jul. 12, 202126.4426.4426.0126.1326.13219,000
Jul. 09, 202126.1826.4626.0026.4126.41299,500
Jul. 08, 202125.4825.9725.1525.8825.88414,500
Jul. 07, 202126.1926.4725.8125.9025.90339,500
Jul. 06, 202126.6226.6226.0126.3026.30473,300
Jul. 02, 202127.2527.3026.5726.6126.61399,800
Jul. 01, 202127.3127.3126.7727.1627.16626,300
Jun. 30, 202127.4827.5627.1327.1427.14573,600
Jun. 29, 202127.7027.9427.5027.6027.60313,700
Jun. 28, 202128.0028.0027.3327.5527.55893,700
Jun. 25, 202128.1128.1627.9128.0028.00882,600
Jun. 24, 202127.8128.1227.4328.0028.00307,900
Jun. 23, 202127.3927.8526.8127.6227.62525,300
Jun. 22, 202127.7027.8727.4027.6127.61408,600
Jun. 21, 202127.6928.0527.5027.9127.91268,300
Jun. 18, 202127.4327.7327.1427.4727.47390,200
Jun. 17, 202128.1928.1927.2127.8427.84328,200
Jun. 16, 202128.6328.6528.0828.1328.13318,600
Jun. 15, 202128.6328.7728.3928.6028.60267,800
Jun. 14, 202128.6828.7228.2528.4928.49321,000
Jun. 11, 202128.0228.6527.9028.4728.47344,900
Jun. 10, 202128.3428.4427.8627.8727.87265,300
Jun. 09, 202128.1528.3927.9128.1028.10399,300
Jun. 08, 202127.6128.2227.5027.9727.97464,700
Jun. 07, 202127.3727.5927.1627.5227.52296,700
Jun. 04, 202127.4727.7327.0527.3027.30270,800
Jun. 03, 202127.5727.7626.9127.3327.33491,800
Jun. 02, 202126.9027.7826.9027.5927.59804,300
Jun. 01, 202128.1328.3127.2627.5727.57700,700
May 28, 202128.5628.7227.9428.0028.00704,100
May 27, 202128.0629.4527.3628.5228.521,138,100
May 26, 202128.5129.7528.4629.6529.65697,900
May 25, 202129.0929.6428.4628.5028.50468,900
May 24, 202128.8729.2128.7329.1529.15427,300
May 21, 202129.4829.7328.7828.8028.80291,900
May 20, 202128.9529.3528.6429.2929.29337,900
May 19, 202128.7629.2328.4828.9328.93437,000
May 18, 202129.2729.7529.2129.2229.22295,500
May 17, 202128.7529.3328.5229.2729.27290,200
May 14, 202128.1229.0327.7728.8628.86549,300
May 13, 202127.8828.3727.4727.8727.87577,400
May 12, 202128.4028.6127.7227.7227.72572,600
May 11, 202128.7129.0128.1228.5728.57685,100
May 10, 202130.1330.1329.0029.0429.04539,900
May 07, 202130.4830.6030.1230.1330.13417,800
May 06, 202129.9230.5829.7630.5730.57338,100
May 05, 202129.7730.3829.6129.9329.93300,400
May 04, 202129.3929.9029.1629.7329.73358,700
May 03, 202130.2430.6429.4629.5429.54946,000
Apr. 30, 202130.0330.6430.0330.2530.25460,400
Apr. 29, 202130.3530.5329.8130.2930.29379,500
Apr. 28, 202130.0630.5629.5130.0530.05619,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...