STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	30.43	30.92	29.95	29.98	29.98	2,377,000
Sep. 16, 2021	30.37	30.43	29.80	30.22	30.22	388,500
Sep. 15, 2021	29.65	30.28	29.52	30.27	30.27	541,700
Sep. 14, 2021	30.78	30.78	29.35	29.65	29.65	489,300
Sep. 13, 2021	30.52	30.75	30.18	30.68	30.68	429,700
Sep. 10, 2021	30.13	30.62	29.93	30.28	30.28	401,100
Sep. 09, 2021	30.27	30.63	29.81	29.82	29.82	445,500
Sep. 08, 2021	30.72	30.83	30.03	30.22	30.22	304,200
Sep. 07, 2021	30.55	31.67	30.55	30.89	30.89	608,300
Sep. 03, 2021	30.91	30.91	30.45	30.66	30.66	260,900
Sep. 02, 2021	31.10	31.44	30.91	31.05	31.05	443,700
Sep. 01, 2021	31.05	31.08	30.52	31.05	31.05	619,000
Aug. 31, 2021	30.80	30.98	30.53	30.95	30.95	356,100
Aug. 30, 2021	30.82	31.00	30.51	30.83	30.83	402,800
Aug. 27, 2021	30.01	30.87	29.91	30.69	30.69	472,900
Aug. 26, 2021	29.46	30.46	29.46	30.03	30.03	352,100
Aug. 25, 2021	29.92	30.52	29.76	30.02	30.02	270,800
Aug. 24, 2021	29.88	30.02	29.58	29.80	29.80	269,500
Aug. 23, 2021	29.57	30.01	29.47	29.85	29.85	348,800
Aug. 20, 2021	29.03	29.51	28.91	29.32	29.32	329,500
Aug. 19, 2021	27.94	28.99	27.87	28.96	28.96	403,500
Aug. 18, 2021	28.14	28.80	28.14	28.21	28.21	342,200
Aug. 17, 2021	28.98	29.00	28.21	28.32	28.32	432,900
Aug. 16, 2021	29.75	30.10	29.30	29.31	29.31	295,700
Aug. 13, 2021	29.73	30.16	29.49	29.92	29.92	276,200
Aug. 12, 2021	30.20	30.20	29.53	29.72	29.72	275,100
Aug. 11, 2021	30.66	30.74	30.00	30.06	30.06	318,700
Aug. 10, 2021	29.67	30.56	29.67	30.55	30.55	453,100
Aug. 09, 2021	29.80	29.91	29.46	29.75	29.75	270,900
Aug. 06, 2021	30.04	30.54	29.92	30.02	30.02	496,600
Aug. 05, 2021	30.75	31.23	29.61	29.83	29.83	1,240,400
Aug. 04, 2021	28.42	28.87	27.90	28.05	28.05	718,300
Aug. 03, 2021	27.93	28.64	27.53	28.61	28.61	580,500
Aug. 02, 2021	27.73	28.06	27.60	27.82	27.82	707,300
Jul. 30, 2021	27.25	27.85	27.07	27.61	27.61	437,000
Jul. 29, 2021	26.78	27.57	26.78	27.26	27.26	389,000
Jul. 28, 2021	26.66	26.98	26.29	26.70	26.70	339,400
Jul. 27, 2021	26.36	26.62	26.15	26.58	26.58	309,400
Jul. 26, 2021	26.90	27.11	26.52	26.55	26.55	297,800
Jul. 23, 2021	26.15	26.86	25.93	26.79	26.79	349,400
Jul. 22, 2021	26.44	26.52	25.92	25.98	25.98	351,400
Jul. 21, 2021	26.35	26.75	26.20	26.60	26.60	402,500
Jul. 20, 2021	25.16	26.23	24.96	26.04	26.04	570,300
Jul. 19, 2021	25.15	25.23	24.58	24.96	24.96	567,100
Jul. 16, 2021	26.16	26.25	25.41	25.49	25.49	310,700
Jul. 15, 2021	26.09	26.40	25.66	25.91	25.91	347,300
Jul. 14, 2021	26.29	26.61	26.02	26.29	26.29	555,900
Jul. 13, 2021	25.95	26.01	25.62	25.70	25.70	296,600
Jul. 12, 2021	26.44	26.44	26.01	26.13	26.13	219,000
Jul. 09, 2021	26.18	26.46	26.00	26.41	26.41	299,500
Jul. 08, 2021	25.48	25.97	25.15	25.88	25.88	414,500
Jul. 07, 2021	26.19	26.47	25.81	25.90	25.90	339,500
Jul. 06, 2021	26.62	26.62	26.01	26.30	26.30	473,300
Jul. 02, 2021	27.25	27.30	26.57	26.61	26.61	399,800
Jul. 01, 2021	27.31	27.31	26.77	27.16	27.16	626,300
Jun. 30, 2021	27.48	27.56	27.13	27.14	27.14	573,600
Jun. 29, 2021	27.70	27.94	27.50	27.60	27.60	313,700
Jun. 28, 2021	28.00	28.00	27.33	27.55	27.55	893,700
Jun. 25, 2021	28.11	28.16	27.91	28.00	28.00	882,600
Jun. 24, 2021	27.81	28.12	27.43	28.00	28.00	307,900
Jun. 23, 2021	27.39	27.85	26.81	27.62	27.62	525,300
Jun. 22, 2021	27.70	27.87	27.40	27.61	27.61	408,600
Jun. 21, 2021	27.69	28.05	27.50	27.91	27.91	268,300
Jun. 18, 2021	27.43	27.73	27.14	27.47	27.47	390,200
Jun. 17, 2021	28.19	28.19	27.21	27.84	27.84	328,200
Jun. 16, 2021	28.63	28.65	28.08	28.13	28.13	318,600
Jun. 15, 2021	28.63	28.77	28.39	28.60	28.60	267,800
Jun. 14, 2021	28.68	28.72	28.25	28.49	28.49	321,000
Jun. 11, 2021	28.02	28.65	27.90	28.47	28.47	344,900
Jun. 10, 2021	28.34	28.44	27.86	27.87	27.87	265,300
Jun. 09, 2021	28.15	28.39	27.91	28.10	28.10	399,300
Jun. 08, 2021	27.61	28.22	27.50	27.97	27.97	464,700
Jun. 07, 2021	27.37	27.59	27.16	27.52	27.52	296,700
Jun. 04, 2021	27.47	27.73	27.05	27.30	27.30	270,800
Jun. 03, 2021	27.57	27.76	26.91	27.33	27.33	491,800
Jun. 02, 2021	26.90	27.78	26.90	27.59	27.59	804,300
Jun. 01, 2021	28.13	28.31	27.26	27.57	27.57	700,700
May 28, 2021	28.56	28.72	27.94	28.00	28.00	704,100
May 27, 2021	28.06	29.45	27.36	28.52	28.52	1,138,100
May 26, 2021	28.51	29.75	28.46	29.65	29.65	697,900
May 25, 2021	29.09	29.64	28.46	28.50	28.50	468,900
May 24, 2021	28.87	29.21	28.73	29.15	29.15	427,300
May 21, 2021	29.48	29.73	28.78	28.80	28.80	291,900
May 20, 2021	28.95	29.35	28.64	29.29	29.29	337,900
May 19, 2021	28.76	29.23	28.48	28.93	28.93	437,000
May 18, 2021	29.27	29.75	29.21	29.22	29.22	295,500
May 17, 2021	28.75	29.33	28.52	29.27	29.27	290,200
May 14, 2021	28.12	29.03	27.77	28.86	28.86	549,300
May 13, 2021	27.88	28.37	27.47	27.87	27.87	577,400
May 12, 2021	28.40	28.61	27.72	27.72	27.72	572,600
May 11, 2021	28.71	29.01	28.12	28.57	28.57	685,100
May 10, 2021	30.13	30.13	29.00	29.04	29.04	539,900
May 07, 2021	30.48	30.60	30.12	30.13	30.13	417,800
May 06, 2021	29.92	30.58	29.76	30.57	30.57	338,100
May 05, 2021	29.77	30.38	29.61	29.93	29.93	300,400
May 04, 2021	29.39	29.90	29.16	29.73	29.73	358,700
May 03, 2021	30.24	30.64	29.46	29.54	29.54	946,000
Apr. 30, 2021	30.03	30.64	30.03	30.25	30.25	460,400
Apr. 29, 2021	30.35	30.53	29.81	30.29	30.29	379,500
Apr. 28, 2021	30.06	30.56	29.51	30.05	30.05	619,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,490.36-111.74(-0.54%)

S&P 5004,432.99-40.76(-0.91%)

DOW34,584.88-166.44(-0.48%)

CAD/USD0.7832-0.0054(-0.69%)

CRUDE OIL71.96-0.65(-0.90%)

BTC-CAD62,016.84+831.59(+1.36%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

S&P/TSX
20,490.36
-111.74(-0.54%)

S&P 500
4,432.99
-40.76(-0.91%)

DOW
34,584.88
-166.44(-0.48%)

CAD/USD
0.7832
-0.0054(-0.69%)

CRUDE OIL
71.96
-0.65(-0.90%)

BTC-CAD
62,016.84
+831.59(+1.36%)