Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.25-0.15 (-0.70%)
At close: 04:00PM EDT
22.31 +1.06 (+4.99%)
After hours: 04:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202221.7221.8120.4921.2521.25674,700
May 19, 202221.2821.8421.1921.4021.40534,700
May 18, 202223.2023.2021.4621.6221.62712,400
May 17, 202223.6223.9323.1723.7023.70470,700
May 16, 202223.7823.9523.0823.1223.12414,300
May 13, 202222.7423.9922.7423.7223.72602,700
May 12, 202222.0222.8721.8322.4622.46382,200
May 11, 202222.4422.9021.9722.0222.02403,000
May 10, 202222.8022.8221.7222.4022.40454,600
May 09, 202222.5722.9822.4222.5122.51368,600
May 06, 202223.2923.2922.4022.8522.85325,300
May 05, 202224.0724.3622.8123.3023.30368,900
May 04, 202223.9924.5823.2924.5324.53312,300
May 03, 202223.9924.3923.5124.0124.01593,200
May 02, 202224.4024.4023.4424.2924.29354,500
Apr 29, 202224.2925.1424.1724.3324.33385,000
Apr 28, 202224.0424.8623.3824.6124.61512,100
Apr 27, 202223.5924.0323.4123.7123.71486,200
Apr 26, 202224.2224.4123.6923.7623.76364,300
Apr 25, 202223.3924.4122.7824.3824.38568,400
Apr 22, 202224.7824.9623.4423.5223.52547,600
Apr 21, 202226.3326.4224.8324.8424.84328,600
Apr 20, 202226.0026.1325.7725.9425.94250,100
Apr 19, 202224.9325.9024.8025.7125.71243,200
Apr 18, 202225.6025.7725.1025.2625.26212,600
Apr 14, 202225.9626.4025.5825.6025.60246,200
Apr 13, 202225.4226.0525.4225.8725.87245,100
Apr 12, 202226.0726.6625.3925.5325.53318,300
Apr 11, 202225.7626.2225.5725.7025.70275,200
Apr 08, 202225.6726.2425.2525.8925.89340,600
Apr 07, 202226.0226.1825.2825.7625.76418,500
Apr 06, 202225.8826.0525.5125.9125.91396,300
Apr 05, 202226.1126.5725.9926.1026.10296,300
Apr 04, 202226.3426.5925.9426.3126.31294,500
Apr 01, 202226.1326.3125.7226.3026.30515,200
Mar 31, 202225.6525.9325.4325.8325.83608,500
Mar 30, 202226.0526.3625.7525.8125.81281,400
Mar 29, 202226.0626.5425.5626.4626.46357,100
Mar 28, 202225.4525.4524.6625.2525.25490,000
Mar 25, 202225.6325.8325.1525.3425.34248,200
Mar 24, 202225.3725.5625.1625.5525.55194,800
Mar 23, 202225.5725.7325.1725.3125.31334,000
Mar 22, 202225.5426.0325.4125.9625.96285,200
Mar 21, 202225.8025.8925.0525.3625.36306,300
Mar 18, 202225.1626.0024.9525.9225.92471,500
Mar 17, 202224.8025.4324.8025.2325.23310,900
Mar 16, 202224.2525.0824.2525.0625.06381,900
Mar 15, 202223.5123.9523.3523.9323.93373,200
Mar 14, 202223.8323.9423.0523.1923.19528,200
Mar 11, 202224.0024.1023.5323.6223.62519,300
Mar 10, 202223.8924.0723.2723.7023.70482,000
Mar 09, 202223.4625.0023.4624.6824.68533,100
Mar 08, 202222.9323.3822.2222.7922.79882,800
Mar 07, 202225.1125.1323.0423.0523.05633,900
Mar 04, 202225.5225.5924.9325.1225.12420,800
Mar 03, 202225.4626.1025.2825.8125.81656,100
Mar 02, 202225.9826.4725.8826.2026.20411,900
Mar 01, 202226.2126.2125.4625.8225.82551,300
Feb 28, 202226.2726.5626.1126.4326.43332,800
Feb 25, 202226.0326.5925.7926.5926.59373,600
Feb 24, 202225.0326.0124.8825.9625.96582,900
Feb 23, 202226.5626.7725.7925.8025.80307,900
Feb 22, 202226.4326.7125.9126.2326.23498,700
Feb 18, 202226.6027.1126.3726.6426.64364,000
Feb 17, 202227.2027.4626.5526.6226.62402,100
Feb 16, 202227.3327.6726.8827.5127.51330,500
Feb 15, 202227.3627.7727.3227.3327.33397,800
Feb 14, 202226.9727.2326.5926.9326.93413,000
Feb 11, 202227.9928.0626.9027.0627.06498,200
Feb 10, 202228.1929.0027.6627.8427.84550,300
Feb 09, 202228.6229.0928.4928.8228.82614,700
Feb 08, 202228.2428.5728.0028.4128.41442,000
Feb 07, 202228.6128.6328.0928.1928.19414,700
Feb 04, 202228.5629.0228.4328.5428.541,013,600
Feb 03, 202229.9530.6528.0228.5228.521,525,700
Feb 02, 202229.9630.3429.1829.5729.57740,300
Feb 01, 202229.4429.9528.8629.7829.78598,100
Jan 31, 202228.0529.5828.0029.5629.56516,800
Jan 28, 202227.6028.1427.0428.1128.11424,400
Jan 27, 202227.6928.1927.3727.6327.63452,700
Jan 26, 202227.9528.5627.1827.4227.42716,400
Jan 25, 202227.1727.9926.7027.6627.66752,400
Jan 24, 202226.5828.0426.1527.9627.96667,100
Jan 21, 202227.3427.6726.9227.0927.09422,000
Jan 20, 202227.7328.3727.2727.3327.33337,900
Jan 19, 202228.1128.3727.5627.5727.57267,800
Jan 18, 202229.2729.3228.0128.1028.10568,300
Jan 14, 202229.7830.0329.2729.7029.70295,700
Jan 13, 202230.7031.1730.1130.1630.16321,800
Jan 12, 202230.3830.6130.0430.5430.54349,100
Jan 11, 202230.3930.7329.9730.4230.42323,400
Jan 10, 202230.8530.9329.8430.3530.35879,100
Jan 07, 202231.3931.8931.0631.0731.07394,500
Jan 06, 202231.3431.7031.1931.4731.47232,000
Jan 05, 202232.3332.4931.4931.5731.57287,800
Jan 04, 202233.1233.5332.4932.5132.51260,700
Jan 03, 202233.2633.6332.6933.1733.17556,800
Dec 31, 202132.5833.2632.5833.2133.21215,000
Dec 30, 202132.2933.3032.2932.6232.62256,500
Dec 29, 202132.0332.5131.9732.3832.38217,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...