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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 25, 2021	30.72	31.40	30.53	31.07	31.07	362,515
Oct. 22, 2021	29.72	30.67	29.70	30.58	30.58	221,000
Oct. 21, 2021	29.57	29.82	29.43	29.74	29.74	190,600
Oct. 20, 2021	29.36	29.93	29.28	29.48	29.48	179,900
Oct. 19, 2021	29.37	29.61	29.11	29.32	29.32	204,200
Oct. 18, 2021	28.94	29.46	28.59	29.45	29.45	210,600
Oct. 15, 2021	30.11	30.13	29.10	29.12	29.12	472,400
Oct. 14, 2021	29.80	30.00	29.44	29.60	29.60	428,200
Oct. 13, 2021	29.22	29.54	28.77	29.48	29.48	260,500
Oct. 12, 2021	29.58	29.71	29.17	29.18	29.18	213,800
Oct. 11, 2021	29.78	29.87	29.46	29.58	29.58	192,500
Oct. 08, 2021	30.35	30.35	29.54	29.64	29.64	230,000
Oct. 07, 2021	30.17	30.67	30.11	30.29	30.29	245,000
Oct. 06, 2021	29.50	29.88	29.40	29.82	29.82	242,100
Oct. 05, 2021	29.26	30.17	29.24	29.98	29.98	420,000
Oct. 04, 2021	29.65	29.65	28.83	29.10	29.10	434,900
Oct. 01, 2021	29.27	29.72	28.72	29.58	29.58	369,500
Sep. 30, 2021	29.90	30.04	28.90	29.05	29.05	488,900
Sep. 29, 2021	29.83	30.11	29.44	30.01	30.01	434,900
Sep. 28, 2021	29.99	29.99	29.18	29.63	29.63	498,400
Sep. 27, 2021	29.10	30.15	29.10	29.99	29.99	789,800
Sep. 24, 2021	29.02	29.42	28.70	29.19	29.19	448,500
Sep. 23, 2021	29.03	29.36	28.99	29.19	29.19	533,600
Sep. 22, 2021	28.77	29.19	28.71	28.96	28.96	436,800
Sep. 21, 2021	29.21	29.35	28.59	28.74	28.74	462,100
Sep. 20, 2021	29.14	29.63	28.45	29.05	29.05	829,800
Sep. 17, 2021	30.43	30.92	29.95	29.98	29.98	2,377,000
Sep. 16, 2021	30.37	30.43	29.80	30.22	30.22	388,500
Sep. 15, 2021	29.65	30.28	29.52	30.27	30.27	541,700
Sep. 14, 2021	30.78	30.78	29.35	29.65	29.65	489,300
Sep. 13, 2021	30.52	30.75	30.18	30.68	30.68	429,700
Sep. 10, 2021	30.13	30.62	29.93	30.28	30.28	401,100
Sep. 09, 2021	30.27	30.63	29.81	29.82	29.82	445,500
Sep. 08, 2021	30.72	30.83	30.03	30.22	30.22	304,200
Sep. 07, 2021	30.55	31.67	30.55	30.89	30.89	608,300
Sep. 03, 2021	30.91	30.91	30.45	30.66	30.66	260,900
Sep. 02, 2021	31.10	31.44	30.91	31.05	31.05	443,700
Sep. 01, 2021	31.05	31.08	30.52	31.05	31.05	619,000
Aug. 31, 2021	30.80	30.98	30.53	30.95	30.95	356,100
Aug. 30, 2021	30.82	31.00	30.51	30.83	30.83	402,800
Aug. 27, 2021	30.01	30.87	29.91	30.69	30.69	472,900
Aug. 26, 2021	29.46	30.46	29.46	30.03	30.03	352,100
Aug. 25, 2021	29.92	30.52	29.76	30.02	30.02	270,800
Aug. 24, 2021	29.88	30.02	29.58	29.80	29.80	269,500
Aug. 23, 2021	29.57	30.01	29.47	29.85	29.85	348,800
Aug. 20, 2021	29.03	29.51	28.91	29.32	29.32	329,500
Aug. 19, 2021	27.94	28.99	27.87	28.96	28.96	403,500
Aug. 18, 2021	28.14	28.80	28.14	28.21	28.21	342,200
Aug. 17, 2021	28.98	29.00	28.21	28.32	28.32	432,900
Aug. 16, 2021	29.75	30.10	29.30	29.31	29.31	295,700
Aug. 13, 2021	29.73	30.16	29.49	29.92	29.92	276,200
Aug. 12, 2021	30.20	30.20	29.53	29.72	29.72	275,100
Aug. 11, 2021	30.66	30.74	30.00	30.06	30.06	318,700
Aug. 10, 2021	29.67	30.56	29.67	30.55	30.55	453,100
Aug. 09, 2021	29.80	29.91	29.46	29.75	29.75	270,900
Aug. 06, 2021	30.04	30.54	29.92	30.02	30.02	496,600
Aug. 05, 2021	30.75	31.23	29.61	29.83	29.83	1,240,400
Aug. 04, 2021	28.42	28.87	27.90	28.05	28.05	718,300
Aug. 03, 2021	27.93	28.64	27.53	28.61	28.61	580,500
Aug. 02, 2021	27.73	28.06	27.60	27.82	27.82	707,300
Jul. 30, 2021	27.25	27.85	27.07	27.61	27.61	437,000
Jul. 29, 2021	26.78	27.57	26.78	27.26	27.26	389,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,284.84+68.69(+0.32%)

S&P 5004,566.48+21.58(+0.47%)

DOW35,741.15+64.13(+0.18%)

CAD/USD0.8082+0.0003(+0.04%)

CRUDE OIL83.73-0.03(-0.04%)

BTC-CAD77,752.36+775.55(+1.01%)

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

S&P/TSX
21,284.84
+68.69(+0.32%)

S&P 500
4,566.48
+21.58(+0.47%)

DOW
35,741.15
+64.13(+0.18%)

CAD/USD
0.8082
+0.0003(+0.04%)

CRUDE OIL
83.73
-0.03(-0.04%)

BTC-CAD
77,752.36
+775.55(+1.01%)