ELF - e.l.f. Beauty, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2023106.72108.40104.42104.60104.60559,490
Jun 06, 2023104.63107.74104.41106.99106.99794,200
Jun 05, 2023103.25106.38103.25105.11105.11692,200
Jun 02, 2023103.24106.25102.90105.19105.191,356,700
Jun 01, 2023104.71106.83104.40106.54106.54917,200
May 31, 2023104.61105.44101.37104.02104.021,276,000
May 30, 2023102.26107.15102.26104.93104.931,389,000
May 26, 2023103.33104.09100.23101.28101.281,701,400
May 25, 202395.70104.3194.53104.15104.154,106,900
May 24, 202384.3986.7183.8086.4586.452,039,500
May 23, 202385.5586.6784.6585.0185.01988,200
May 22, 202389.6290.0985.6585.9585.951,282,000
May 19, 202390.9491.0089.0089.8189.81664,200
May 18, 202390.3391.6389.8090.6190.61771,900
May 17, 202388.7790.5186.8890.1490.14768,900
May 16, 202391.1091.2189.0289.0789.07763,000
May 15, 202390.2992.9690.2291.5691.56835,700
May 12, 202389.8091.6489.6290.2990.29956,800
May 11, 202388.5090.0687.7389.5789.57540,400
May 10, 202387.0588.9986.5388.4788.47554,400
May 09, 202390.1090.2086.2486.5586.551,032,900
May 08, 202388.9390.6588.3990.0190.01702,300
May 05, 202389.5090.0087.4788.3988.391,111,700
May 04, 202392.4192.8888.9789.4289.42863,000
May 03, 202388.0093.7587.0192.4792.471,302,100
May 02, 202393.1093.1991.2091.7491.74588,300
May 01, 202393.2094.8792.0392.7292.72825,300
Apr 28, 202392.3593.0591.6792.7692.76659,700
Apr 27, 202393.6894.3491.1692.8592.85869,900
Apr 26, 202392.5993.9392.0693.8593.85717,600
Apr 25, 202394.3094.8392.0792.3992.391,049,000
Apr 24, 202396.6197.0393.8694.8494.841,265,200
Apr 21, 202395.6896.8594.3996.6896.68987,600
Apr 20, 202393.4996.6293.2595.3395.331,025,900
Apr 19, 202393.0194.6992.3793.0393.03992,200
Apr 18, 202391.5594.0391.4092.5892.58944,200
Apr 17, 202390.0591.5389.7390.7490.74990,900
Apr 14, 202387.3390.4387.3090.1490.141,076,300
Apr 13, 202386.1087.5985.0987.1387.13733,500
Apr 12, 202384.1786.1783.9085.6185.61917,300
Apr 11, 202384.1485.6083.8684.1684.16753,100
Apr 10, 202381.2884.4281.0184.0384.031,014,100
Apr 06, 202380.4481.3979.6281.3581.35447,800
Apr 05, 202382.1682.1678.8980.3880.38803,400
Apr 04, 202383.1983.8181.9682.4282.42508,000
Apr 03, 202381.8483.7280.9583.2983.29841,100
Mar 31, 202380.7583.9480.5482.3582.351,399,800
Mar 30, 202380.0781.0078.6278.9278.92691,400
Mar 29, 202380.4081.6379.3680.4280.42978,100
Mar 28, 202379.3980.4778.7179.7179.71724,400
Mar 27, 202378.5379.8877.3679.3179.31782,700
Mar 24, 202375.4979.1275.3578.4878.481,390,200
Mar 23, 202374.6376.1873.8775.1975.19702,400
Mar 22, 202374.2274.7073.0873.1173.11508,700
Mar 21, 202375.0075.7873.0874.3174.311,008,100
Mar 20, 202373.0774.9872.6374.5174.51660,800
Mar 17, 202373.8874.3272.2872.4772.471,227,900
Mar 16, 202373.1174.4471.9474.3274.32805,900
Mar 15, 202371.6773.7771.0373.3373.331,034,300
Mar 14, 202371.3472.6070.6472.0272.02767,400
Mar 13, 202368.3670.3567.5969.5869.581,586,600
Mar 10, 202371.0071.3069.5669.5769.571,143,500
Mar 09, 202374.0574.3070.6471.1371.131,309,300
Mar 08, 202373.7074.3973.3174.0174.01743,700
Mar 07, 202371.0074.0970.2573.7073.701,569,900
Mar 06, 202374.8474.8471.0572.0872.081,947,000
Mar 03, 202375.4576.0174.5275.1975.191,076,900
Mar 02, 202372.8475.7871.6475.2275.22954,500
Mar 01, 202375.0775.4273.4574.1974.19570,700
Feb 28, 202373.6875.7773.5474.7574.75914,100
Feb 27, 202373.6674.4373.1874.0774.07866,700
Feb 24, 202372.7573.8372.2573.3473.34454,200
Feb 23, 202372.9274.1272.9273.7573.75531,200
Feb 22, 202373.6473.6471.9373.1273.12607,900
Feb 21, 202372.6773.7271.7273.1973.19709,900
Feb 17, 202373.8274.3773.0173.6573.65636,300
Feb 16, 202374.1275.1273.6174.0074.00436,100
Feb 15, 202373.2574.9872.7774.6374.63455,900
Feb 14, 202373.0075.4172.6673.7773.77621,000
Feb 13, 202371.6073.8471.4173.4473.44588,200
Feb 10, 202371.9172.8571.2471.3271.32560,800
Feb 09, 202372.6273.0071.5572.8272.82697,500
Feb 08, 202371.8172.1570.4571.5771.57778,000
Feb 07, 202368.4572.2068.4572.0372.031,247,900
Feb 06, 202369.5470.5567.4068.6768.671,008,000
Feb 03, 202367.2571.6267.0069.7469.741,825,800
Feb 02, 202369.2669.3062.3567.2967.293,590,100
Feb 01, 202357.3958.5856.5058.5158.511,020,400
Jan 31, 202357.2758.1556.6657.5557.55558,600
Jan 30, 202356.7558.1456.6957.0857.08606,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...