Mail

ELF - e.l.f. Beauty, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	106.72	108.40	104.42	104.60	104.60	559,490
Jun 06, 2023	104.63	107.74	104.41	106.99	106.99	794,200
Jun 05, 2023	103.25	106.38	103.25	105.11	105.11	692,200
Jun 02, 2023	103.24	106.25	102.90	105.19	105.19	1,356,700
Jun 01, 2023	104.71	106.83	104.40	106.54	106.54	917,200
May 31, 2023	104.61	105.44	101.37	104.02	104.02	1,276,000
May 30, 2023	102.26	107.15	102.26	104.93	104.93	1,389,000
May 26, 2023	103.33	104.09	100.23	101.28	101.28	1,701,400
May 25, 2023	95.70	104.31	94.53	104.15	104.15	4,106,900
May 24, 2023	84.39	86.71	83.80	86.45	86.45	2,039,500
May 23, 2023	85.55	86.67	84.65	85.01	85.01	988,200
May 22, 2023	89.62	90.09	85.65	85.95	85.95	1,282,000
May 19, 2023	90.94	91.00	89.00	89.81	89.81	664,200
May 18, 2023	90.33	91.63	89.80	90.61	90.61	771,900
May 17, 2023	88.77	90.51	86.88	90.14	90.14	768,900
May 16, 2023	91.10	91.21	89.02	89.07	89.07	763,000
May 15, 2023	90.29	92.96	90.22	91.56	91.56	835,700
May 12, 2023	89.80	91.64	89.62	90.29	90.29	956,800
May 11, 2023	88.50	90.06	87.73	89.57	89.57	540,400
May 10, 2023	87.05	88.99	86.53	88.47	88.47	554,400
May 09, 2023	90.10	90.20	86.24	86.55	86.55	1,032,900
May 08, 2023	88.93	90.65	88.39	90.01	90.01	702,300
May 05, 2023	89.50	90.00	87.47	88.39	88.39	1,111,700
May 04, 2023	92.41	92.88	88.97	89.42	89.42	863,000
May 03, 2023	88.00	93.75	87.01	92.47	92.47	1,302,100
May 02, 2023	93.10	93.19	91.20	91.74	91.74	588,300
May 01, 2023	93.20	94.87	92.03	92.72	92.72	825,300
Apr 28, 2023	92.35	93.05	91.67	92.76	92.76	659,700
Apr 27, 2023	93.68	94.34	91.16	92.85	92.85	869,900
Apr 26, 2023	92.59	93.93	92.06	93.85	93.85	717,600
Apr 25, 2023	94.30	94.83	92.07	92.39	92.39	1,049,000
Apr 24, 2023	96.61	97.03	93.86	94.84	94.84	1,265,200
Apr 21, 2023	95.68	96.85	94.39	96.68	96.68	987,600
Apr 20, 2023	93.49	96.62	93.25	95.33	95.33	1,025,900
Apr 19, 2023	93.01	94.69	92.37	93.03	93.03	992,200
Apr 18, 2023	91.55	94.03	91.40	92.58	92.58	944,200
Apr 17, 2023	90.05	91.53	89.73	90.74	90.74	990,900
Apr 14, 2023	87.33	90.43	87.30	90.14	90.14	1,076,300
Apr 13, 2023	86.10	87.59	85.09	87.13	87.13	733,500
Apr 12, 2023	84.17	86.17	83.90	85.61	85.61	917,300
Apr 11, 2023	84.14	85.60	83.86	84.16	84.16	753,100
Apr 10, 2023	81.28	84.42	81.01	84.03	84.03	1,014,100
Apr 06, 2023	80.44	81.39	79.62	81.35	81.35	447,800
Apr 05, 2023	82.16	82.16	78.89	80.38	80.38	803,400
Apr 04, 2023	83.19	83.81	81.96	82.42	82.42	508,000
Apr 03, 2023	81.84	83.72	80.95	83.29	83.29	841,100
Mar 31, 2023	80.75	83.94	80.54	82.35	82.35	1,399,800
Mar 30, 2023	80.07	81.00	78.62	78.92	78.92	691,400
Mar 29, 2023	80.40	81.63	79.36	80.42	80.42	978,100
Mar 28, 2023	79.39	80.47	78.71	79.71	79.71	724,400
Mar 27, 2023	78.53	79.88	77.36	79.31	79.31	782,700
Mar 24, 2023	75.49	79.12	75.35	78.48	78.48	1,390,200
Mar 23, 2023	74.63	76.18	73.87	75.19	75.19	702,400
Mar 22, 2023	74.22	74.70	73.08	73.11	73.11	508,700
Mar 21, 2023	75.00	75.78	73.08	74.31	74.31	1,008,100
Mar 20, 2023	73.07	74.98	72.63	74.51	74.51	660,800
Mar 17, 2023	73.88	74.32	72.28	72.47	72.47	1,227,900
Mar 16, 2023	73.11	74.44	71.94	74.32	74.32	805,900
Mar 15, 2023	71.67	73.77	71.03	73.33	73.33	1,034,300
Mar 14, 2023	71.34	72.60	70.64	72.02	72.02	767,400
Mar 13, 2023	68.36	70.35	67.59	69.58	69.58	1,586,600
Mar 10, 2023	71.00	71.30	69.56	69.57	69.57	1,143,500
Mar 09, 2023	74.05	74.30	70.64	71.13	71.13	1,309,300
Mar 08, 2023	73.70	74.39	73.31	74.01	74.01	743,700
Mar 07, 2023	71.00	74.09	70.25	73.70	73.70	1,569,900
Mar 06, 2023	74.84	74.84	71.05	72.08	72.08	1,947,000
Mar 03, 2023	75.45	76.01	74.52	75.19	75.19	1,076,900
Mar 02, 2023	72.84	75.78	71.64	75.22	75.22	954,500
Mar 01, 2023	75.07	75.42	73.45	74.19	74.19	570,700
Feb 28, 2023	73.68	75.77	73.54	74.75	74.75	914,100
Feb 27, 2023	73.66	74.43	73.18	74.07	74.07	866,700
Feb 24, 2023	72.75	73.83	72.25	73.34	73.34	454,200
Feb 23, 2023	72.92	74.12	72.92	73.75	73.75	531,200
Feb 22, 2023	73.64	73.64	71.93	73.12	73.12	607,900
Feb 21, 2023	72.67	73.72	71.72	73.19	73.19	709,900
Feb 17, 2023	73.82	74.37	73.01	73.65	73.65	636,300
Feb 16, 2023	74.12	75.12	73.61	74.00	74.00	436,100
Feb 15, 2023	73.25	74.98	72.77	74.63	74.63	455,900
Feb 14, 2023	73.00	75.41	72.66	73.77	73.77	621,000
Feb 13, 2023	71.60	73.84	71.41	73.44	73.44	588,200
Feb 10, 2023	71.91	72.85	71.24	71.32	71.32	560,800
Feb 09, 2023	72.62	73.00	71.55	72.82	72.82	697,500
Feb 08, 2023	71.81	72.15	70.45	71.57	71.57	778,000
Feb 07, 2023	68.45	72.20	68.45	72.03	72.03	1,247,900
Feb 06, 2023	69.54	70.55	67.40	68.67	68.67	1,008,000
Feb 03, 2023	67.25	71.62	67.00	69.74	69.74	1,825,800
Feb 02, 2023	69.26	69.30	62.35	67.29	67.29	3,590,100
Feb 01, 2023	57.39	58.58	56.50	58.51	58.51	1,020,400
Jan 31, 2023	57.27	58.15	56.66	57.55	57.55	558,600
Jan 30, 2023	56.75	58.14	56.69	57.08	57.08	606,200
Jan 27, 2023	57.88	58.21	56.48	56.66	56.66	492,400
Jan 26, 2023	56.86	57.93	56.65	57.91	57.91	584,000
Jan 25, 2023	54.75	56.35	54.75	56.30	56.30	461,300
Jan 24, 2023	53.43	55.47	52.87	55.15	55.15	764,800
Jan 23, 2023	54.09	54.92	53.67	54.00	54.00	738,700
Jan 20, 2023	53.14	54.17	52.63	54.17	54.17	442,800
Jan 19, 2023	53.63	54.30	52.56	52.66	52.66	482,500
Jan 18, 2023	54.11	54.70	53.00	53.64	53.64	579,500
Jan 17, 2023	52.66	54.10	52.55	53.62	53.62	687,700
Jan 13, 2023	50.59	53.25	50.21	52.75	52.75	1,121,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...