Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.26+0.56 (+2.10%)
At close: 4:00PM EDT
27.26 -0.01 (-0.04%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 202126.7827.5726.8327.2627.26328,382
Jul. 28, 202126.6626.9826.2926.7026.70339,400
Jul. 27, 202126.3626.6226.1526.5826.58309,400
Jul. 26, 202126.9027.1126.5226.5526.55297,800
Jul. 23, 202126.1526.8625.9326.7926.79349,400
Jul. 22, 202126.4426.5225.9225.9825.98351,400
Jul. 21, 202126.3526.7526.2026.6026.60402,500
Jul. 20, 202125.1626.2324.9626.0426.04570,300
Jul. 19, 202125.1525.2324.5824.9624.96567,100
Jul. 16, 202126.1626.2525.4125.4925.49310,700
Jul. 15, 202126.0926.4025.6625.9125.91347,300
Jul. 14, 202126.2926.6126.0226.2926.29555,900
Jul. 13, 202125.9526.0125.6225.7025.70296,600
Jul. 12, 202126.4426.4426.0126.1326.13219,000
Jul. 09, 202126.1826.4626.0026.4126.41299,500
Jul. 08, 202125.4825.9725.1525.8825.88414,500
Jul. 07, 202126.1926.4725.8125.9025.90339,500
Jul. 06, 202126.6226.6226.0126.3026.30473,300
Jul. 02, 202127.2527.3026.5726.6126.61399,800
Jul. 01, 202127.3127.3126.7727.1627.16626,300
Jun. 30, 202127.4827.5627.1327.1427.14573,600
Jun. 29, 202127.7027.9427.5027.6027.60313,700
Jun. 28, 202128.0028.0027.3327.5527.55893,700
Jun. 25, 202128.1128.1627.9128.0028.00882,600
Jun. 24, 202127.8128.1227.4328.0028.00307,900
Jun. 23, 202127.3927.8526.8127.6227.62525,300
Jun. 22, 202127.7027.8727.4027.6127.61408,600
Jun. 21, 202127.6928.0527.5027.9127.91268,300
Jun. 18, 202127.4327.7327.1427.4727.47390,200
Jun. 17, 202128.1928.1927.2127.8427.84328,200
Jun. 16, 202128.6328.6528.0828.1328.13318,600
Jun. 15, 202128.6328.7728.3928.6028.60267,800
Jun. 14, 202128.6828.7228.2528.4928.49321,000
Jun. 11, 202128.0228.6527.9028.4728.47344,900
Jun. 10, 202128.3428.4427.8627.8727.87265,300
Jun. 09, 202128.1528.3927.9128.1028.10399,300
Jun. 08, 202127.6128.2227.5027.9727.97464,700
Jun. 07, 202127.3727.5927.1627.5227.52296,700
Jun. 04, 202127.4727.7327.0527.3027.30270,800
Jun. 03, 202127.5727.7626.9127.3327.33491,800
Jun. 02, 202126.9027.7826.9027.5927.59804,300
Jun. 01, 202128.1328.3127.2627.5727.57700,700
May 28, 202128.5628.7227.9428.0028.00704,100
May 27, 202128.0629.4527.3628.5228.521,138,100
May 26, 202128.5129.7528.4629.6529.65697,900
May 25, 202129.0929.6428.4628.5028.50468,900
May 24, 202128.8729.2128.7329.1529.15427,300
May 21, 202129.4829.7328.7828.8028.80291,900
May 20, 202128.9529.3528.6429.2929.29337,900
May 19, 202128.7629.2328.4828.9328.93437,000
May 18, 202129.2729.7529.2129.2229.22295,500
May 17, 202128.7529.3328.5229.2729.27290,200
May 14, 202128.1229.0327.7728.8628.86549,300
May 13, 202127.8828.3727.4727.8727.87577,400
May 12, 202128.4028.6127.7227.7227.72572,600
May 11, 202128.7129.0128.1228.5728.57685,100
May 10, 202130.1330.1329.0029.0429.04539,900
May 07, 202130.4830.6030.1230.1330.13417,800
May 06, 202129.9230.5829.7630.5730.57338,100
May 05, 202129.7730.3829.6129.9329.93300,400
May 04, 202129.3929.9029.1629.7329.73358,700
May 03, 202130.2430.6429.4629.5429.54946,000
Apr. 30, 202130.0330.6430.0330.2530.25460,400
Apr. 29, 202130.3530.5329.8130.2930.29379,500
Apr. 28, 202130.0630.5629.5130.0530.05619,400
Apr. 27, 202130.6330.8329.7130.2130.21770,600
Apr. 26, 202131.1931.1930.2030.3330.33589,300
Apr. 23, 202130.2531.2930.1231.1231.12612,700
Apr. 22, 202130.1730.5629.8130.2230.22566,800
Apr. 21, 202129.3930.0029.3029.8129.81443,500
Apr. 20, 202129.7630.0729.2529.5729.57522,100
Apr. 19, 202129.7529.9529.2029.7529.75447,700
Apr. 16, 202129.4029.9829.1229.9029.90408,900
Apr. 15, 202129.2529.3928.8329.0829.08585,800
Apr. 14, 202128.4829.1128.2629.0729.07609,400
Apr. 13, 202128.6728.9928.1628.2428.24493,200
Apr. 12, 202128.0028.4327.5828.3328.33514,500
Apr. 09, 202127.6127.9027.0827.8527.85371,600
Apr. 08, 202127.3627.6526.9827.5427.54608,900
Apr. 07, 202127.1627.4426.7527.2527.25410,400
Apr. 06, 202127.0127.6126.9927.0227.02372,200
Apr. 05, 202127.2527.3026.7927.0127.01281,100
Apr. 01, 202126.8027.1626.4226.9426.94388,100
Mar. 31, 202127.3327.4426.8326.8326.83447,200
Mar. 30, 202126.4327.1026.3027.0427.04360,700
Mar. 29, 202127.0527.6626.3526.5826.58571,100
Mar. 26, 202126.7627.3926.5027.1127.11692,600
Mar. 25, 202125.8526.6625.2626.6526.65859,600
Mar. 24, 202127.5627.6726.0326.1426.14865,600
Mar. 23, 202128.1628.3227.1127.2427.24558,900
Mar. 22, 202128.8929.2428.2928.3528.35770,500
Mar. 19, 202128.1228.1227.4027.6727.67539,600
Mar. 18, 202127.8728.1127.6027.7527.75721,900
Mar. 17, 202128.1528.2327.6327.8727.87578,900
Mar. 16, 202128.8928.9628.2428.2528.25730,700
Mar. 15, 202128.5028.8327.7228.7928.79426,000
Mar. 12, 202128.6529.1028.6028.6128.61801,400
Mar. 11, 202127.8428.7827.4128.7228.72624,400
Mar. 10, 202127.4827.8127.0027.4127.41688,500
Mar. 09, 202126.5426.9026.2526.3326.33411,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...