Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.07+0.49 (+1.60%)
At close: 4:00PM EDT
31.07 0.00 (0.00%)
After hours: 04:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 202130.7231.4030.5331.0731.07362,515
Oct. 22, 202129.7230.6729.7030.5830.58221,000
Oct. 21, 202129.5729.8229.4329.7429.74190,600
Oct. 20, 202129.3629.9329.2829.4829.48179,900
Oct. 19, 202129.3729.6129.1129.3229.32204,200
Oct. 18, 202128.9429.4628.5929.4529.45210,600
Oct. 15, 202130.1130.1329.1029.1229.12472,400
Oct. 14, 202129.8030.0029.4429.6029.60428,200
Oct. 13, 202129.2229.5428.7729.4829.48260,500
Oct. 12, 202129.5829.7129.1729.1829.18213,800
Oct. 11, 202129.7829.8729.4629.5829.58192,500
Oct. 08, 202130.3530.3529.5429.6429.64230,000
Oct. 07, 202130.1730.6730.1130.2930.29245,000
Oct. 06, 202129.5029.8829.4029.8229.82242,100
Oct. 05, 202129.2630.1729.2429.9829.98420,000
Oct. 04, 202129.6529.6528.8329.1029.10434,900
Oct. 01, 202129.2729.7228.7229.5829.58369,500
Sep. 30, 202129.9030.0428.9029.0529.05488,900
Sep. 29, 202129.8330.1129.4430.0130.01434,900
Sep. 28, 202129.9929.9929.1829.6329.63498,400
Sep. 27, 202129.1030.1529.1029.9929.99789,800
Sep. 24, 202129.0229.4228.7029.1929.19448,500
Sep. 23, 202129.0329.3628.9929.1929.19533,600
Sep. 22, 202128.7729.1928.7128.9628.96436,800
Sep. 21, 202129.2129.3528.5928.7428.74462,100
Sep. 20, 202129.1429.6328.4529.0529.05829,800
Sep. 17, 202130.4330.9229.9529.9829.982,377,000
Sep. 16, 202130.3730.4329.8030.2230.22388,500
Sep. 15, 202129.6530.2829.5230.2730.27541,700
Sep. 14, 202130.7830.7829.3529.6529.65489,300
Sep. 13, 202130.5230.7530.1830.6830.68429,700
Sep. 10, 202130.1330.6229.9330.2830.28401,100
Sep. 09, 202130.2730.6329.8129.8229.82445,500
Sep. 08, 202130.7230.8330.0330.2230.22304,200
Sep. 07, 202130.5531.6730.5530.8930.89608,300
Sep. 03, 202130.9130.9130.4530.6630.66260,900
Sep. 02, 202131.1031.4430.9131.0531.05443,700
Sep. 01, 202131.0531.0830.5231.0531.05619,000
Aug. 31, 202130.8030.9830.5330.9530.95356,100
Aug. 30, 202130.8231.0030.5130.8330.83402,800
Aug. 27, 202130.0130.8729.9130.6930.69472,900
Aug. 26, 202129.4630.4629.4630.0330.03352,100
Aug. 25, 202129.9230.5229.7630.0230.02270,800
Aug. 24, 202129.8830.0229.5829.8029.80269,500
Aug. 23, 202129.5730.0129.4729.8529.85348,800
Aug. 20, 202129.0329.5128.9129.3229.32329,500
Aug. 19, 202127.9428.9927.8728.9628.96403,500
Aug. 18, 202128.1428.8028.1428.2128.21342,200
Aug. 17, 202128.9829.0028.2128.3228.32432,900
Aug. 16, 202129.7530.1029.3029.3129.31295,700
Aug. 13, 202129.7330.1629.4929.9229.92276,200
Aug. 12, 202130.2030.2029.5329.7229.72275,100
Aug. 11, 202130.6630.7430.0030.0630.06318,700
Aug. 10, 202129.6730.5629.6730.5530.55453,100
Aug. 09, 202129.8029.9129.4629.7529.75270,900
Aug. 06, 202130.0430.5429.9230.0230.02496,600
Aug. 05, 202130.7531.2329.6129.8329.831,240,400
Aug. 04, 202128.4228.8727.9028.0528.05718,300
Aug. 03, 202127.9328.6427.5328.6128.61580,500
Aug. 02, 202127.7328.0627.6027.8227.82707,300
Jul. 30, 202127.2527.8527.0727.6127.61437,000
Jul. 29, 202126.7827.5726.7827.2627.26389,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...