Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
210.90+1.98 (+0.95%)
At close: 04:00PM EDT
212.00 +1.10 (+0.52%)
After hours: 07:57PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024211.98219.77209.39210.90210.901,893,500
Jul 11, 2024202.58210.85201.03208.92208.921,134,300
Jul 10, 2024208.05211.20196.37199.46199.461,106,400
Jul 09, 2024203.15210.38202.01206.42206.421,036,000
Jul 08, 2024199.00206.38198.63203.08203.08878,700
Jul 05, 2024201.00204.07197.58200.24200.24894,300
Jul 03, 2024204.64205.35200.16202.02202.02580,300
Jul 02, 2024202.57206.91200.16204.23204.23904,600
Jul 01, 2024215.76219.52200.84204.16204.161,773,100
Jun 28, 2024213.60215.99207.18210.72210.728,234,600
Jun 27, 2024204.64218.50202.65218.00218.001,425,500
Jun 26, 2024206.20213.48203.81204.59204.591,271,400
Jun 25, 2024204.26211.54201.28208.76208.76966,600
Jun 24, 2024202.72215.94202.69204.19204.191,336,800
Jun 21, 2024208.17209.00203.06205.91205.911,319,400
Jun 20, 2024213.93214.79205.70209.23209.231,569,200
Jun 18, 2024199.91214.61199.12213.73213.731,777,500
Jun 17, 2024191.31198.01189.01195.41195.41692,200
Jun 14, 2024200.38200.57190.50192.63192.63815,100
Jun 13, 2024199.73202.29195.63200.44200.44932,500
Jun 12, 2024192.57202.47192.23197.32197.321,486,500
Jun 11, 2024182.43191.00178.42189.58189.581,593,400
Jun 10, 2024174.19182.62173.10182.48182.48950,300
Jun 07, 2024184.69184.69177.09177.63177.63917,100
Jun 06, 2024185.23187.34182.48183.51183.511,021,800
Jun 05, 2024189.41189.41181.51184.73184.731,438,900
Jun 04, 2024198.17198.49189.42189.74189.741,054,700
Jun 03, 2024188.01201.86188.01196.45196.451,839,000
May 31, 2024185.20187.41177.99186.91186.911,432,300
May 30, 2024183.60187.30181.75182.40182.401,145,800
May 29, 2024191.39191.99183.42183.77183.771,143,500
May 28, 2024192.80193.64183.61193.24193.241,481,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...