Canada markets close in 3 hours 42 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202356.7558.0956.7457.6957.69231,008
Jan 27, 202357.8858.2156.4856.6656.66492,400
Jan 26, 202356.8657.9356.6557.9157.91584,000
Jan 25, 202354.7556.3554.7556.3056.30461,300
Jan 24, 202353.4355.4752.8755.1555.15764,800
Jan 23, 202354.0954.9253.6754.0054.00738,700
Jan 20, 202353.1454.1752.6354.1754.17442,800
Jan 19, 202353.6354.3052.5652.6652.66482,500
Jan 18, 202354.1154.7053.0053.6453.64579,500
Jan 17, 202352.6654.1052.5553.6253.62687,700
Jan 13, 202350.5953.2550.2152.7552.751,121,300
Jan 12, 202349.2450.6248.1049.9949.991,278,400
Jan 11, 202351.0151.2948.4649.2049.202,353,200
Jan 10, 202355.5055.6951.0551.1551.152,456,300
Jan 09, 202357.9558.4955.6055.7655.761,949,400
Jan 06, 202356.0458.7655.9058.0558.051,603,500
Jan 05, 202355.8656.4655.0055.6155.61815,900
Jan 04, 202355.0657.0055.0655.9755.97565,600
Jan 03, 202356.1756.9654.9055.3455.34614,400
Dec 30, 202255.3255.4654.5755.3055.30401,700
Dec 29, 202256.0056.5255.0155.6855.68550,200
Dec 28, 202255.3855.6654.7555.5955.59414,000
Dec 27, 202254.4855.9554.3355.4855.48393,200
Dec 23, 202254.8554.9354.2054.4854.48236,600
Dec 22, 202254.1355.3253.7655.0255.02374,500
Dec 21, 202254.4355.1354.1654.6454.64326,900
Dec 20, 202252.8053.9052.3453.7853.78608,300
Dec 19, 202254.9955.1652.8852.9752.97543,200
Dec 16, 202254.8655.6854.2154.9554.95774,400
Dec 15, 202255.4156.0955.1455.5055.50493,500
Dec 14, 202255.8156.7955.1956.3156.31461,500
Dec 13, 202256.1056.6254.7555.8155.81723,500
Dec 12, 202253.8354.6752.3754.5954.59570,500
Dec 09, 202254.6455.0253.7853.8253.82443,600
Dec 08, 202254.9255.6454.4255.0755.07550,800
Dec 07, 202254.5854.9554.1054.5054.50504,600
Dec 06, 202254.0355.6653.9854.8154.81820,300
Dec 05, 202254.5755.0553.6853.9353.93760,200
Dec 02, 202255.0555.5754.7055.2655.26734,700
Dec 01, 202254.8855.9054.5155.4055.40657,100
Nov 30, 202253.6755.2853.3854.9654.96840,700
Nov 29, 202255.2955.4953.5453.6853.68884,000
Nov 28, 202255.3756.9255.2255.4855.48536,500
Nov 25, 202254.7555.7054.5255.5155.51175,300
Nov 23, 202254.4655.8854.2254.9254.92415,400
Nov 22, 202254.6855.0452.8054.3054.30764,500
Nov 21, 202255.0955.7154.0454.4254.42663,200
Nov 18, 202253.5555.4353.0054.9154.91806,400
Nov 17, 202252.7553.6852.2452.7152.71749,200
Nov 16, 202252.4353.3551.6052.9252.92608,200
Nov 15, 202251.0352.6350.9351.7551.75618,300
Nov 14, 202249.6550.9949.0250.1750.17769,800
Nov 11, 202251.7352.0549.3749.5949.59839,400
Nov 10, 202251.2252.0150.6651.5751.57689,100
Nov 09, 202250.3850.4749.4349.7549.75528,300
Nov 08, 202250.2651.1549.7150.4950.49733,900
Nov 07, 202248.8150.1848.4550.1250.12839,700
Nov 04, 202249.2149.9947.2448.6448.64930,000
Nov 03, 202245.3148.4444.2848.0948.092,709,900
Nov 02, 202242.5043.6441.5241.6641.66883,000
Nov 01, 202243.5544.2342.9343.7043.70551,300
Oct 31, 202243.8244.0743.1443.2643.26652,400
Oct 28, 202242.8843.8642.6043.8243.82707,200
Oct 27, 202242.2943.5542.1642.9542.95665,200
Oct 26, 202243.0943.7642.1342.1742.17588,700
Oct 25, 202242.0543.8442.0543.3643.36730,900
Oct 24, 202241.5841.8240.6541.6641.66478,000
Oct 21, 202240.5641.5640.0741.5641.56449,100
Oct 20, 202240.0640.9739.8640.0840.08459,000
Oct 19, 202241.6841.7740.0940.1740.17600,500
Oct 18, 202242.2443.3541.8041.8541.85835,200
Oct 17, 202240.0941.9140.0141.5041.50855,000
Oct 14, 202240.2140.5039.2539.3839.38404,200
Oct 13, 202239.3240.3538.7739.8139.81444,900
Oct 12, 202239.8140.5639.3240.0840.08813,000
Oct 11, 202239.0040.9238.8139.7439.741,707,700
Oct 10, 202238.1338.2037.3137.4937.49570,900
Oct 07, 202238.5038.6238.0638.2738.27440,100
Oct 06, 202238.8739.4338.6838.7038.70387,300
Oct 05, 202239.2239.2837.9739.0339.03459,200
Oct 04, 202239.3140.0838.9639.6839.68548,500
Oct 03, 202238.0138.8237.3338.5938.59628,900
Sept 30, 202237.3438.7036.7737.6237.62711,700
Sept 29, 202237.8837.8837.0637.5537.55381,900
Sept 28, 202237.6838.5537.2438.2838.28618,700
Sept 27, 202239.2739.6337.4437.5037.50777,600
Sept 26, 202238.5139.7638.3038.7538.75535,100
Sept 23, 202238.8239.2037.8438.6638.66792,400
Sept 22, 202240.1140.1139.0539.4139.41494,400
Sept 21, 202240.4741.3139.7439.8239.82868,800
Sept 20, 202239.2239.6939.0339.5239.52396,600
Sept 19, 202239.1039.8539.0739.5139.51520,100
Sept 16, 202240.1040.1038.9539.3739.37851,300
Sept 15, 202240.6540.8939.4840.4040.40594,800
Sept 14, 202238.4840.5038.0440.4840.48812,900
Sept 13, 202238.1138.7237.8538.2038.20449,500
Sept 12, 202238.8539.2938.7138.9838.98416,800
Sept 09, 202238.9739.4038.6738.8838.88558,900
Sept 08, 202238.6939.5038.4538.9538.95634,800
Sept 07, 202238.0839.1537.3039.0339.03641,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...