STOCKS EXTEND LOSSES AS JITTERS REMAIN; S&P 500 HITS NEW LOW

Morgan Stanley expects acceleration in downward earnings revisions ahead to push stocks lower

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

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

37.94

-0.81

(-2.10%)

As of 12:49PM EDT. Market open.

Time Period:

Sept 27, 2021 - Sept 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	39.27	39.63	37.87	37.94	37.94	194,234
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	851,000
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
Sept 06, 2022	38.45	38.73	37.23	37.99	37.99	576,200
Sept 02, 2022	38.84	39.21	38.04	38.32	38.32	658,200
Sept 01, 2022	37.95	38.49	37.18	38.44	38.44	625,900
Aug 31, 2022	37.96	38.90	37.65	38.13	38.13	925,000
Aug 30, 2022	36.99	37.93	36.68	37.90	37.90	646,800
Aug 29, 2022	36.38	37.31	36.13	36.92	36.92	377,300
Aug 26, 2022	38.48	38.79	36.75	36.98	36.98	486,800
Aug 25, 2022	38.11	38.91	37.95	38.41	38.41	526,200
Aug 24, 2022	37.52	38.52	37.44	38.10	38.10	840,200
Aug 23, 2022	37.54	37.83	37.33	37.47	37.47	366,600
Aug 22, 2022	37.45	37.83	37.20	37.50	37.50	430,000
Aug 19, 2022	38.13	38.13	37.48	37.91	37.91	451,000
Aug 18, 2022	37.36	38.45	37.32	38.42	38.42	461,700
Aug 17, 2022	37.50	37.91	37.29	37.61	37.61	428,500
Aug 16, 2022	37.68	37.99	37.38	37.68	37.68	609,400
Aug 15, 2022	36.42	37.93	36.42	37.93	37.93	828,100
Aug 12, 2022	36.03	36.77	35.88	36.70	36.70	646,500
Aug 11, 2022	36.74	37.04	36.29	36.41	36.41	665,300
Aug 10, 2022	37.28	37.33	35.87	36.48	36.48	947,800
Aug 09, 2022	37.08	37.18	36.28	36.55	36.55	831,100
Aug 08, 2022	37.65	38.17	36.85	37.23	37.23	882,100
Aug 05, 2022	35.32	37.77	35.11	37.45	37.45	1,064,400
Aug 04, 2022	36.45	36.74	34.76	36.18	36.18	1,978,200
Aug 03, 2022	34.11	34.57	33.68	33.87	33.87	590,900
Aug 02, 2022	34.01	34.95	33.75	34.07	34.07	518,800
Aug 01, 2022	33.56	34.34	32.94	33.89	33.89	842,600
Jul 29, 2022	32.99	33.62	32.73	33.53	33.53	528,500
Jul 28, 2022	32.90	33.31	32.31	33.19	33.19	473,100
Jul 27, 2022	32.60	33.01	32.25	32.71	32.71	627,900
Jul 26, 2022	32.77	32.77	32.08	32.34	32.34	539,600
Jul 25, 2022	33.37	33.37	32.51	33.08	33.08	482,600
Jul 22, 2022	34.30	34.30	32.16	32.92	32.92	674,900
Jul 21, 2022	33.74	34.63	33.24	34.32	34.32	788,100
Jul 20, 2022	32.26	33.32	32.04	33.32	33.32	571,900
Jul 19, 2022	32.50	32.63	31.98	32.44	32.44	397,600
Jul 18, 2022	32.00	32.52	31.60	31.84	31.84	386,100
Jul 15, 2022	31.28	31.94	31.02	31.80	31.80	548,900
Jul 14, 2022	30.84	31.17	30.55	30.82	30.82	425,700
Jul 13, 2022	30.75	31.51	30.58	31.21	31.21	353,300
Jul 12, 2022	31.31	31.83	30.84	31.19	31.19	414,300
Jul 11, 2022	31.52	31.76	31.04	31.18	31.18	449,800
Jul 08, 2022	31.78	32.10	31.46	31.60	31.60	546,200
Jul 07, 2022	32.17	32.48	31.90	31.94	31.94	562,600
Jul 06, 2022	32.88	33.44	32.09	32.20	32.20	727,500
Jul 05, 2022	30.12	32.90	30.00	32.89	32.89	1,096,100
Jul 01, 2022	30.37	30.63	29.34	30.62	30.62	869,900
Jun 30, 2022	28.48	31.19	28.33	30.68	30.68	1,898,500
Jun 29, 2022	28.56	28.66	27.93	28.53	28.53	388,300
Jun 28, 2022	29.16	29.57	28.57	28.61	28.61	500,000
Jun 27, 2022	28.83	29.02	28.08	29.02	29.02	787,300
Jun 24, 2022	27.63	28.34	27.63	28.33	28.33	1,005,100
Jun 23, 2022	26.88	27.35	26.73	27.20	27.20	551,900
Jun 22, 2022	26.24	27.10	26.16	26.70	26.70	424,400
Jun 21, 2022	26.11	26.75	25.75	26.51	26.51	378,500
Jun 17, 2022	25.64	26.23	25.43	25.63	25.63	604,700
Jun 16, 2022	25.65	25.86	25.34	25.50	25.50	471,800
Jun 15, 2022	25.88	26.76	25.88	26.33	26.33	500,200
Jun 14, 2022	24.75	25.85	24.64	25.64	25.64	586,300
Jun 13, 2022	25.71	26.04	24.62	24.72	24.72	488,800
Jun 10, 2022	25.69	26.91	25.54	26.60	26.60	572,200
Jun 09, 2022	26.46	26.99	26.15	26.29	26.29	499,000
Jun 08, 2022	27.35	27.65	26.69	26.69	26.69	450,900
Jun 07, 2022	25.70	27.72	25.57	27.63	27.63	799,700
Jun 06, 2022	26.54	26.54	25.82	26.29	26.29	482,900
Jun 03, 2022	26.49	26.66	25.87	26.42	26.42	728,200
Jun 02, 2022	26.47	27.56	26.14	27.31	27.31	682,700
Jun 01, 2022	26.61	26.61	25.82	26.32	26.32	529,400
May 31, 2022	25.87	26.92	25.58	26.62	26.62	1,164,100
May 27, 2022	24.87	26.20	24.85	25.98	25.98	1,199,100
May 26, 2022	22.97	24.77	22.97	24.63	24.63	1,021,300
May 25, 2022	20.93	22.24	20.89	22.15	22.15	887,800
May 24, 2022	21.40	21.57	20.70	21.05	21.05	834,800
May 23, 2022	21.58	21.75	21.10	21.69	21.69	438,600
May 20, 2022	21.72	21.81	20.49	21.25	21.25	674,700
May 19, 2022	21.28	21.84	21.19	21.40	21.40	534,700
May 18, 2022	23.20	23.20	21.46	21.62	21.62	712,400
May 17, 2022	23.62	23.93	23.17	23.70	23.70	470,700
May 16, 2022	23.78	23.95	23.08	23.12	23.12	414,300
May 13, 2022	22.74	23.99	22.74	23.72	23.72	602,700
May 12, 2022	22.02	22.87	21.83	22.46	22.46	382,200
May 11, 2022	22.44	22.90	21.97	22.02	22.02	403,000
May 10, 2022	22.80	22.82	21.72	22.40	22.40	454,600
May 09, 2022	22.57	22.98	22.42	22.51	22.51	368,600
May 06, 2022	23.29	23.29	22.40	22.85	22.85	325,300
May 05, 2022	24.07	24.36	22.81	23.30	23.30	368,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,320.22-6.82(-0.04%)

S&P 5003,638.31-16.73(-0.46%)

DOW29,101.41-159.40(-0.54%)

CAD/USD0.7263-0.0018(-0.25%)

CRUDE OIL78.13+1.42(+1.85%)

BTC-CAD26,533.32+139.86(+0.53%)

STOCKS EXTEND LOSSES AS JITTERS REMAIN; S&P 500 HITS NEW LOW

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

S&P/TSX
18,320.22
-6.82(-0.04%)

S&P 500
3,638.31
-16.73(-0.46%)

DOW
29,101.41
-159.40(-0.54%)

CAD/USD
0.7263
-0.0018(-0.25%)

CRUDE OIL
78.13
+1.42(+1.85%)

BTC-CAD
26,533.32
+139.86(+0.53%)