STOCKS VOLATILE, SWING BACK LOWER AS BIG WEEK KICKS OFF

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

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

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

57.69

+1.03

(+1.81%)

As of 12:17PM EST. Market open.

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	56.75	58.09	56.74	57.69	57.69	231,008
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
Jan 12, 2023	49.24	50.62	48.10	49.99	49.99	1,278,400
Jan 11, 2023	51.01	51.29	48.46	49.20	49.20	2,353,200
Jan 10, 2023	55.50	55.69	51.05	51.15	51.15	2,456,300
Jan 09, 2023	57.95	58.49	55.60	55.76	55.76	1,949,400
Jan 06, 2023	56.04	58.76	55.90	58.05	58.05	1,603,500
Jan 05, 2023	55.86	56.46	55.00	55.61	55.61	815,900
Jan 04, 2023	55.06	57.00	55.06	55.97	55.97	565,600
Jan 03, 2023	56.17	56.96	54.90	55.34	55.34	614,400
Dec 30, 2022	55.32	55.46	54.57	55.30	55.30	401,700
Dec 29, 2022	56.00	56.52	55.01	55.68	55.68	550,200
Dec 28, 2022	55.38	55.66	54.75	55.59	55.59	414,000
Dec 27, 2022	54.48	55.95	54.33	55.48	55.48	393,200
Dec 23, 2022	54.85	54.93	54.20	54.48	54.48	236,600
Dec 22, 2022	54.13	55.32	53.76	55.02	55.02	374,500
Dec 21, 2022	54.43	55.13	54.16	54.64	54.64	326,900
Dec 20, 2022	52.80	53.90	52.34	53.78	53.78	608,300
Dec 19, 2022	54.99	55.16	52.88	52.97	52.97	543,200
Dec 16, 2022	54.86	55.68	54.21	54.95	54.95	774,400
Dec 15, 2022	55.41	56.09	55.14	55.50	55.50	493,500
Dec 14, 2022	55.81	56.79	55.19	56.31	56.31	461,500
Dec 13, 2022	56.10	56.62	54.75	55.81	55.81	723,500
Dec 12, 2022	53.83	54.67	52.37	54.59	54.59	570,500
Dec 09, 2022	54.64	55.02	53.78	53.82	53.82	443,600
Dec 08, 2022	54.92	55.64	54.42	55.07	55.07	550,800
Dec 07, 2022	54.58	54.95	54.10	54.50	54.50	504,600
Dec 06, 2022	54.03	55.66	53.98	54.81	54.81	820,300
Dec 05, 2022	54.57	55.05	53.68	53.93	53.93	760,200
Dec 02, 2022	55.05	55.57	54.70	55.26	55.26	734,700
Dec 01, 2022	54.88	55.90	54.51	55.40	55.40	657,100
Nov 30, 2022	53.67	55.28	53.38	54.96	54.96	840,700
Nov 29, 2022	55.29	55.49	53.54	53.68	53.68	884,000
Nov 28, 2022	55.37	56.92	55.22	55.48	55.48	536,500
Nov 25, 2022	54.75	55.70	54.52	55.51	55.51	175,300
Nov 23, 2022	54.46	55.88	54.22	54.92	54.92	415,400
Nov 22, 2022	54.68	55.04	52.80	54.30	54.30	764,500
Nov 21, 2022	55.09	55.71	54.04	54.42	54.42	663,200
Nov 18, 2022	53.55	55.43	53.00	54.91	54.91	806,400
Nov 17, 2022	52.75	53.68	52.24	52.71	52.71	749,200
Nov 16, 2022	52.43	53.35	51.60	52.92	52.92	608,200
Nov 15, 2022	51.03	52.63	50.93	51.75	51.75	618,300
Nov 14, 2022	49.65	50.99	49.02	50.17	50.17	769,800
Nov 11, 2022	51.73	52.05	49.37	49.59	49.59	839,400
Nov 10, 2022	51.22	52.01	50.66	51.57	51.57	689,100
Nov 09, 2022	50.38	50.47	49.43	49.75	49.75	528,300
Nov 08, 2022	50.26	51.15	49.71	50.49	50.49	733,900
Nov 07, 2022	48.81	50.18	48.45	50.12	50.12	839,700
Nov 04, 2022	49.21	49.99	47.24	48.64	48.64	930,000
Nov 03, 2022	45.31	48.44	44.28	48.09	48.09	2,709,900
Nov 02, 2022	42.50	43.64	41.52	41.66	41.66	883,000
Nov 01, 2022	43.55	44.23	42.93	43.70	43.70	551,300
Oct 31, 2022	43.82	44.07	43.14	43.26	43.26	652,400
Oct 28, 2022	42.88	43.86	42.60	43.82	43.82	707,200
Oct 27, 2022	42.29	43.55	42.16	42.95	42.95	665,200
Oct 26, 2022	43.09	43.76	42.13	42.17	42.17	588,700
Oct 25, 2022	42.05	43.84	42.05	43.36	43.36	730,900
Oct 24, 2022	41.58	41.82	40.65	41.66	41.66	478,000
Oct 21, 2022	40.56	41.56	40.07	41.56	41.56	449,100
Oct 20, 2022	40.06	40.97	39.86	40.08	40.08	459,000
Oct 19, 2022	41.68	41.77	40.09	40.17	40.17	600,500
Oct 18, 2022	42.24	43.35	41.80	41.85	41.85	835,200
Oct 17, 2022	40.09	41.91	40.01	41.50	41.50	855,000
Oct 14, 2022	40.21	40.50	39.25	39.38	39.38	404,200
Oct 13, 2022	39.32	40.35	38.77	39.81	39.81	444,900
Oct 12, 2022	39.81	40.56	39.32	40.08	40.08	813,000
Oct 11, 2022	39.00	40.92	38.81	39.74	39.74	1,707,700
Oct 10, 2022	38.13	38.20	37.31	37.49	37.49	570,900
Oct 07, 2022	38.50	38.62	38.06	38.27	38.27	440,100
Oct 06, 2022	38.87	39.43	38.68	38.70	38.70	387,300
Oct 05, 2022	39.22	39.28	37.97	39.03	39.03	459,200
Oct 04, 2022	39.31	40.08	38.96	39.68	39.68	548,500
Oct 03, 2022	38.01	38.82	37.33	38.59	38.59	628,900
Sept 30, 2022	37.34	38.70	36.77	37.62	37.62	711,700
Sept 29, 2022	37.88	37.88	37.06	37.55	37.55	381,900
Sept 28, 2022	37.68	38.55	37.24	38.28	38.28	618,700
Sept 27, 2022	39.27	39.63	37.44	37.50	37.50	777,600
Sept 26, 2022	38.51	39.76	38.30	38.75	38.75	535,100
Sept 23, 2022	38.82	39.20	37.84	38.66	38.66	792,400
Sept 22, 2022	40.11	40.11	39.05	39.41	39.41	494,400
Sept 21, 2022	40.47	41.31	39.74	39.82	39.82	868,800
Sept 20, 2022	39.22	39.69	39.03	39.52	39.52	396,600
Sept 19, 2022	39.10	39.85	39.07	39.51	39.51	520,100
Sept 16, 2022	40.10	40.10	38.95	39.37	39.37	851,300
Sept 15, 2022	40.65	40.89	39.48	40.40	40.40	594,800
Sept 14, 2022	38.48	40.50	38.04	40.48	40.48	812,900
Sept 13, 2022	38.11	38.72	37.85	38.20	38.20	449,500
Sept 12, 2022	38.85	39.29	38.71	38.98	38.98	416,800
Sept 09, 2022	38.97	39.40	38.67	38.88	38.88	558,900
Sept 08, 2022	38.69	39.50	38.45	38.95	38.95	634,800
Sept 07, 2022	38.08	39.15	37.30	39.03	39.03	641,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,663.44-51.04(-0.25%)

S&P 5004,040.49-30.07(-0.74%)

DOW33,902.25-75.83(-0.22%)

CAD/USD0.7486-0.0028(-0.38%)

CRUDE OIL78.85-0.83(-1.04%)

BTC-CAD31,013.89-684.37(-2.16%)

STOCKS VOLATILE, SWING BACK LOWER AS BIG WEEK KICKS OFF

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

S&P/TSX
20,663.44
-51.04(-0.25%)

S&P 500
4,040.49
-30.07(-0.74%)

DOW
33,902.25
-75.83(-0.22%)

CAD/USD
0.7486
-0.0028(-0.38%)

CRUDE OIL
78.85
-0.83(-1.04%)

BTC-CAD
31,013.89
-684.37(-2.16%)