Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.44+4.35 (+3.68%)
At close: 04:00PM EST
122.40 -0.04 (-0.03%)
After hours: 07:59PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023119.99124.31119.10122.44122.441,400,300
Nov 30, 2023119.72121.75117.01118.09118.091,250,300
Nov 29, 2023119.20120.44117.63118.89118.891,126,700
Nov 28, 2023117.07121.26116.59118.19118.191,402,400
Nov 27, 2023115.31121.01115.00117.44117.441,542,400
Nov 24, 2023114.09115.39113.06114.38114.38406,100
Nov 22, 2023112.11116.37112.01113.76113.76770,700
Nov 21, 2023111.00113.43110.96111.71111.71960,800
Nov 20, 2023111.87112.32108.30111.13111.131,532,100
Nov 17, 2023112.75117.13111.00112.85112.852,331,100
Nov 16, 2023110.16113.63108.94111.88111.881,306,300
Nov 15, 2023106.80114.42106.76113.21113.212,272,500
Nov 14, 2023101.00107.53100.04106.21106.211,840,200
Nov 13, 202394.9897.7593.5597.2897.281,140,200
Nov 10, 202398.9899.4992.1695.0995.092,631,400
Nov 09, 202397.62101.9995.7799.4599.451,726,200
Nov 08, 2023101.56102.7997.6398.1498.141,720,500
Nov 07, 2023101.39103.2498.20102.01102.011,548,200
Nov 06, 202397.66102.7595.52101.68101.681,985,700
Nov 03, 202399.55100.4593.1296.1596.152,809,400
Nov 02, 2023105.58109.0090.3498.0198.015,094,100
Nov 01, 202391.4894.5589.5094.5494.542,703,300
Oct 31, 2023101.63101.6388.4792.6392.634,253,500
Oct 30, 2023103.04104.40101.01103.15103.15836,000
Oct 27, 2023102.95104.00101.01102.24102.24958,900
Oct 26, 2023109.39109.60102.31102.96102.961,031,400
Oct 25, 2023109.90110.69107.07108.44108.44808,700
Oct 24, 2023106.91112.47106.91110.23110.231,139,900
Oct 23, 2023103.58107.91101.21105.52105.521,362,500
Oct 20, 2023105.04105.04101.11101.88101.881,231,800
Oct 19, 2023107.09107.72103.54104.72104.72991,300
Oct 18, 2023108.11108.65106.02106.36106.361,241,700
Oct 17, 2023103.40109.45102.60108.72108.722,100,200
Oct 16, 2023102.59104.17100.06103.70103.701,056,200
Oct 13, 2023100.64101.5698.58101.39101.39893,900
Oct 12, 2023105.10105.33100.30100.79100.79983,300
Oct 11, 2023102.32105.62102.22105.10105.101,275,000
Oct 10, 2023100.18104.0899.24101.82101.821,318,700
Oct 09, 202398.76101.8298.44100.26100.26877,600
Oct 06, 2023100.32102.0598.4499.9399.931,550,100
Oct 05, 202397.5298.3095.6396.5596.551,001,800
Oct 04, 2023100.01100.2496.3599.4899.481,197,100
Oct 03, 2023107.00107.1296.6799.1199.112,732,100
Oct 02, 2023110.35110.35107.91108.21108.21917,300
Sept 29, 2023113.46114.08109.36109.83109.831,047,000
Sept 28, 2023111.00113.95110.62112.08112.081,263,300
Sept 27, 2023110.84112.25108.51110.36110.361,701,900
Sept 26, 2023104.67110.62103.80109.29109.291,948,100
Sept 25, 2023104.16108.59103.44106.80106.801,425,600
Sept 22, 2023107.13108.50104.63105.16105.161,883,600
Sept 21, 2023104.08106.38100.50106.01106.013,319,300
Sept 20, 2023113.00113.31105.54105.65105.652,238,400
Sept 19, 2023122.29122.49110.73112.48112.482,840,300
Sept 18, 2023124.75125.70121.53123.00123.001,030,100
Sept 15, 2023130.19130.56121.76125.77125.772,668,200
Sept 14, 2023132.40134.10129.78130.18130.18719,100
Sept 13, 2023133.00134.32130.69131.99131.99810,200
Sept 12, 2023134.07136.23132.72133.83133.83832,400
Sept 11, 2023137.42138.20134.03135.45135.45584,900
Sept 08, 2023136.54138.12134.95136.04136.04656,800
Sept 07, 2023132.32138.29132.05137.85137.85946,700
Sept 06, 2023135.94137.09132.94133.78133.78749,300
Sept 05, 2023136.87138.34134.81136.25136.25910,200
Sept 01, 2023139.10139.67136.00136.97136.97898,000
Aug 31, 2023136.60139.85135.51138.71138.71915,100
Aug 30, 2023135.15139.75134.18136.69136.691,572,800
Aug 29, 2023126.13134.93124.00133.63133.632,072,400
Aug 28, 2023120.64125.63120.64122.63122.63706,600
Aug 25, 2023120.38121.42118.16120.68120.68597,500
Aug 24, 2023125.12125.43119.30119.70119.70837,100
Aug 23, 2023118.90126.77118.31124.83124.831,262,100
Aug 22, 2023119.90121.16117.64118.42118.42823,600
Aug 21, 2023118.85120.64116.38119.35119.35989,500
Aug 18, 2023116.13119.37114.30118.04118.041,582,900
Aug 17, 2023129.38129.84117.29117.34117.341,964,300
Aug 16, 2023132.59132.65129.50129.51129.51931,200
Aug 15, 2023133.69134.46131.30132.33132.33713,000
Aug 14, 2023133.75134.39132.22134.16134.16846,100
Aug 11, 2023132.93135.31131.76132.46132.46979,400
Aug 10, 2023131.57134.25130.85133.22133.221,116,200
Aug 09, 2023130.81131.30128.88130.96130.96857,500
Aug 08, 2023130.27131.96129.45131.53131.53726,200
Aug 07, 2023129.49131.79128.39130.90130.901,093,100
Aug 04, 2023133.07133.56126.32128.15128.151,469,400
Aug 03, 2023133.20134.33130.00132.06132.061,544,400
Aug 02, 2023134.60137.48132.00133.19133.194,262,900
Aug 01, 2023116.00117.68114.66116.50116.501,911,400
Jul 31, 2023116.00117.56115.01116.72116.721,037,900
Jul 28, 2023113.23116.97112.41115.94115.941,204,900
Jul 27, 2023114.00114.25110.92111.49111.49890,600
Jul 26, 2023113.36114.05111.61113.07113.07722,500
Jul 25, 2023109.67115.16109.67114.10114.101,577,000
Jul 24, 2023111.62111.62108.01109.36109.36917,100
Jul 21, 2023114.80116.23110.18111.62111.62906,600
Jul 20, 2023113.04114.55110.55113.72113.72761,400
Jul 19, 2023119.50119.70113.45113.63113.631,268,900
Jul 18, 2023118.01120.61117.32119.51119.51761,700
Jul 17, 2023115.44118.68115.25118.66118.66771,800
Jul 14, 2023115.85116.79115.09115.60115.60615,100
Jul 13, 2023114.79116.84113.51115.61115.61653,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...