STOCKS END HIGHER AS INVESTORS LOOK PAST DISAPPOINTING GDP, JOBS DATA

Robinhood shares sink on first trading day in New York, falling below US$38 IPO price

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 29, 2021	26.78	27.57	26.83	27.26	27.26	328,382
Jul. 28, 2021	26.66	26.98	26.29	26.70	26.70	339,400
Jul. 27, 2021	26.36	26.62	26.15	26.58	26.58	309,400
Jul. 26, 2021	26.90	27.11	26.52	26.55	26.55	297,800
Jul. 23, 2021	26.15	26.86	25.93	26.79	26.79	349,400
Jul. 22, 2021	26.44	26.52	25.92	25.98	25.98	351,400
Jul. 21, 2021	26.35	26.75	26.20	26.60	26.60	402,500
Jul. 20, 2021	25.16	26.23	24.96	26.04	26.04	570,300
Jul. 19, 2021	25.15	25.23	24.58	24.96	24.96	567,100
Jul. 16, 2021	26.16	26.25	25.41	25.49	25.49	310,700
Jul. 15, 2021	26.09	26.40	25.66	25.91	25.91	347,300
Jul. 14, 2021	26.29	26.61	26.02	26.29	26.29	555,900
Jul. 13, 2021	25.95	26.01	25.62	25.70	25.70	296,600
Jul. 12, 2021	26.44	26.44	26.01	26.13	26.13	219,000
Jul. 09, 2021	26.18	26.46	26.00	26.41	26.41	299,500
Jul. 08, 2021	25.48	25.97	25.15	25.88	25.88	414,500
Jul. 07, 2021	26.19	26.47	25.81	25.90	25.90	339,500
Jul. 06, 2021	26.62	26.62	26.01	26.30	26.30	473,300
Jul. 02, 2021	27.25	27.30	26.57	26.61	26.61	399,800
Jul. 01, 2021	27.31	27.31	26.77	27.16	27.16	626,300
Jun. 30, 2021	27.48	27.56	27.13	27.14	27.14	573,600
Jun. 29, 2021	27.70	27.94	27.50	27.60	27.60	313,700
Jun. 28, 2021	28.00	28.00	27.33	27.55	27.55	893,700
Jun. 25, 2021	28.11	28.16	27.91	28.00	28.00	882,600
Jun. 24, 2021	27.81	28.12	27.43	28.00	28.00	307,900
Jun. 23, 2021	27.39	27.85	26.81	27.62	27.62	525,300
Jun. 22, 2021	27.70	27.87	27.40	27.61	27.61	408,600
Jun. 21, 2021	27.69	28.05	27.50	27.91	27.91	268,300
Jun. 18, 2021	27.43	27.73	27.14	27.47	27.47	390,200
Jun. 17, 2021	28.19	28.19	27.21	27.84	27.84	328,200
Jun. 16, 2021	28.63	28.65	28.08	28.13	28.13	318,600
Jun. 15, 2021	28.63	28.77	28.39	28.60	28.60	267,800
Jun. 14, 2021	28.68	28.72	28.25	28.49	28.49	321,000
Jun. 11, 2021	28.02	28.65	27.90	28.47	28.47	344,900
Jun. 10, 2021	28.34	28.44	27.86	27.87	27.87	265,300
Jun. 09, 2021	28.15	28.39	27.91	28.10	28.10	399,300
Jun. 08, 2021	27.61	28.22	27.50	27.97	27.97	464,700
Jun. 07, 2021	27.37	27.59	27.16	27.52	27.52	296,700
Jun. 04, 2021	27.47	27.73	27.05	27.30	27.30	270,800
Jun. 03, 2021	27.57	27.76	26.91	27.33	27.33	491,800
Jun. 02, 2021	26.90	27.78	26.90	27.59	27.59	804,300
Jun. 01, 2021	28.13	28.31	27.26	27.57	27.57	700,700
May 28, 2021	28.56	28.72	27.94	28.00	28.00	704,100
May 27, 2021	28.06	29.45	27.36	28.52	28.52	1,138,100
May 26, 2021	28.51	29.75	28.46	29.65	29.65	697,900
May 25, 2021	29.09	29.64	28.46	28.50	28.50	468,900
May 24, 2021	28.87	29.21	28.73	29.15	29.15	427,300
May 21, 2021	29.48	29.73	28.78	28.80	28.80	291,900
May 20, 2021	28.95	29.35	28.64	29.29	29.29	337,900
May 19, 2021	28.76	29.23	28.48	28.93	28.93	437,000
May 18, 2021	29.27	29.75	29.21	29.22	29.22	295,500
May 17, 2021	28.75	29.33	28.52	29.27	29.27	290,200
May 14, 2021	28.12	29.03	27.77	28.86	28.86	549,300
May 13, 2021	27.88	28.37	27.47	27.87	27.87	577,400
May 12, 2021	28.40	28.61	27.72	27.72	27.72	572,600
May 11, 2021	28.71	29.01	28.12	28.57	28.57	685,100
May 10, 2021	30.13	30.13	29.00	29.04	29.04	539,900
May 07, 2021	30.48	30.60	30.12	30.13	30.13	417,800
May 06, 2021	29.92	30.58	29.76	30.57	30.57	338,100
May 05, 2021	29.77	30.38	29.61	29.93	29.93	300,400
May 04, 2021	29.39	29.90	29.16	29.73	29.73	358,700
May 03, 2021	30.24	30.64	29.46	29.54	29.54	946,000
Apr. 30, 2021	30.03	30.64	30.03	30.25	30.25	460,400
Apr. 29, 2021	30.35	30.53	29.81	30.29	30.29	379,500
Apr. 28, 2021	30.06	30.56	29.51	30.05	30.05	619,400
Apr. 27, 2021	30.63	30.83	29.71	30.21	30.21	770,600
Apr. 26, 2021	31.19	31.19	30.20	30.33	30.33	589,300
Apr. 23, 2021	30.25	31.29	30.12	31.12	31.12	612,700
Apr. 22, 2021	30.17	30.56	29.81	30.22	30.22	566,800
Apr. 21, 2021	29.39	30.00	29.30	29.81	29.81	443,500
Apr. 20, 2021	29.76	30.07	29.25	29.57	29.57	522,100
Apr. 19, 2021	29.75	29.95	29.20	29.75	29.75	447,700
Apr. 16, 2021	29.40	29.98	29.12	29.90	29.90	408,900
Apr. 15, 2021	29.25	29.39	28.83	29.08	29.08	585,800
Apr. 14, 2021	28.48	29.11	28.26	29.07	29.07	609,400
Apr. 13, 2021	28.67	28.99	28.16	28.24	28.24	493,200
Apr. 12, 2021	28.00	28.43	27.58	28.33	28.33	514,500
Apr. 09, 2021	27.61	27.90	27.08	27.85	27.85	371,600
Apr. 08, 2021	27.36	27.65	26.98	27.54	27.54	608,900
Apr. 07, 2021	27.16	27.44	26.75	27.25	27.25	410,400
Apr. 06, 2021	27.01	27.61	26.99	27.02	27.02	372,200
Apr. 05, 2021	27.25	27.30	26.79	27.01	27.01	281,100
Apr. 01, 2021	26.80	27.16	26.42	26.94	26.94	388,100
Mar. 31, 2021	27.33	27.44	26.83	26.83	26.83	447,200
Mar. 30, 2021	26.43	27.10	26.30	27.04	27.04	360,700
Mar. 29, 2021	27.05	27.66	26.35	26.58	26.58	571,100
Mar. 26, 2021	26.76	27.39	26.50	27.11	27.11	692,600
Mar. 25, 2021	25.85	26.66	25.26	26.65	26.65	859,600
Mar. 24, 2021	27.56	27.67	26.03	26.14	26.14	865,600
Mar. 23, 2021	28.16	28.32	27.11	27.24	27.24	558,900
Mar. 22, 2021	28.89	29.24	28.29	28.35	28.35	770,500
Mar. 19, 2021	28.12	28.12	27.40	27.67	27.67	539,600
Mar. 18, 2021	27.87	28.11	27.60	27.75	27.75	721,900
Mar. 17, 2021	28.15	28.23	27.63	27.87	27.87	578,900
Mar. 16, 2021	28.89	28.96	28.24	28.25	28.25	730,700
Mar. 15, 2021	28.50	28.83	27.72	28.79	28.79	426,000
Mar. 12, 2021	28.65	29.10	28.60	28.61	28.61	801,400
Mar. 11, 2021	27.84	28.78	27.41	28.72	28.72	624,400
Mar. 10, 2021	27.48	27.81	27.00	27.41	27.41	688,500
Mar. 09, 2021	26.54	26.90	26.25	26.33	26.33	411,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,311.78+81.38(+0.40%)

S&P 5004,419.15+18.51(+0.42%)

DOW35,084.53+153.60(+0.44%)

CAD/USD0.8034+0.0049(+0.61%)

CRUDE OIL73.42+1.03(+1.42%)

BTC-CAD49,532.83-533.46(-1.07%)

STOCKS END HIGHER AS INVESTORS LOOK PAST DISAPPOINTING GDP, JOBS DATA

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

S&P/TSX
20,311.78
+81.38(+0.40%)

S&P 500
4,419.15
+18.51(+0.42%)

DOW
35,084.53
+153.60(+0.44%)

CAD/USD
0.8034
+0.0049(+0.61%)

CRUDE OIL
73.42
+1.03(+1.42%)

BTC-CAD
49,532.83
-533.46(-1.07%)