Canada markets close in 3 hours 11 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202239.2739.6337.8737.9437.94194,234
Sept 26, 202238.5139.7638.3038.7538.75535,100
Sept 23, 202238.8239.2037.8438.6638.66792,400
Sept 22, 202240.1140.1139.0539.4139.41494,400
Sept 21, 202240.4741.3139.7439.8239.82868,800
Sept 20, 202239.2239.6939.0339.5239.52396,600
Sept 19, 202239.1039.8539.0739.5139.51520,100
Sept 16, 202240.1040.1038.9539.3739.37851,000
Sept 15, 202240.6540.8939.4840.4040.40594,800
Sept 14, 202238.4840.5038.0440.4840.48812,900
Sept 13, 202238.1138.7237.8538.2038.20449,500
Sept 12, 202238.8539.2938.7138.9838.98416,800
Sept 09, 202238.9739.4038.6738.8838.88558,900
Sept 08, 202238.6939.5038.4538.9538.95634,800
Sept 07, 202238.0839.1537.3039.0339.03641,900
Sept 06, 202238.4538.7337.2337.9937.99576,200
Sept 02, 202238.8439.2138.0438.3238.32658,200
Sept 01, 202237.9538.4937.1838.4438.44625,900
Aug 31, 202237.9638.9037.6538.1338.13925,000
Aug 30, 202236.9937.9336.6837.9037.90646,800
Aug 29, 202236.3837.3136.1336.9236.92377,300
Aug 26, 202238.4838.7936.7536.9836.98486,800
Aug 25, 202238.1138.9137.9538.4138.41526,200
Aug 24, 202237.5238.5237.4438.1038.10840,200
Aug 23, 202237.5437.8337.3337.4737.47366,600
Aug 22, 202237.4537.8337.2037.5037.50430,000
Aug 19, 202238.1338.1337.4837.9137.91451,000
Aug 18, 202237.3638.4537.3238.4238.42461,700
Aug 17, 202237.5037.9137.2937.6137.61428,500
Aug 16, 202237.6837.9937.3837.6837.68609,400
Aug 15, 202236.4237.9336.4237.9337.93828,100
Aug 12, 202236.0336.7735.8836.7036.70646,500
Aug 11, 202236.7437.0436.2936.4136.41665,300
Aug 10, 202237.2837.3335.8736.4836.48947,800
Aug 09, 202237.0837.1836.2836.5536.55831,100
Aug 08, 202237.6538.1736.8537.2337.23882,100
Aug 05, 202235.3237.7735.1137.4537.451,064,400
Aug 04, 202236.4536.7434.7636.1836.181,978,200
Aug 03, 202234.1134.5733.6833.8733.87590,900
Aug 02, 202234.0134.9533.7534.0734.07518,800
Aug 01, 202233.5634.3432.9433.8933.89842,600
Jul 29, 202232.9933.6232.7333.5333.53528,500
Jul 28, 202232.9033.3132.3133.1933.19473,100
Jul 27, 202232.6033.0132.2532.7132.71627,900
Jul 26, 202232.7732.7732.0832.3432.34539,600
Jul 25, 202233.3733.3732.5133.0833.08482,600
Jul 22, 202234.3034.3032.1632.9232.92674,900
Jul 21, 202233.7434.6333.2434.3234.32788,100
Jul 20, 202232.2633.3232.0433.3233.32571,900
Jul 19, 202232.5032.6331.9832.4432.44397,600
Jul 18, 202232.0032.5231.6031.8431.84386,100
Jul 15, 202231.2831.9431.0231.8031.80548,900
Jul 14, 202230.8431.1730.5530.8230.82425,700
Jul 13, 202230.7531.5130.5831.2131.21353,300
Jul 12, 202231.3131.8330.8431.1931.19414,300
Jul 11, 202231.5231.7631.0431.1831.18449,800
Jul 08, 202231.7832.1031.4631.6031.60546,200
Jul 07, 202232.1732.4831.9031.9431.94562,600
Jul 06, 202232.8833.4432.0932.2032.20727,500
Jul 05, 202230.1232.9030.0032.8932.891,096,100
Jul 01, 202230.3730.6329.3430.6230.62869,900
Jun 30, 202228.4831.1928.3330.6830.681,898,500
Jun 29, 202228.5628.6627.9328.5328.53388,300
Jun 28, 202229.1629.5728.5728.6128.61500,000
Jun 27, 202228.8329.0228.0829.0229.02787,300
Jun 24, 202227.6328.3427.6328.3328.331,005,100
Jun 23, 202226.8827.3526.7327.2027.20551,900
Jun 22, 202226.2427.1026.1626.7026.70424,400
Jun 21, 202226.1126.7525.7526.5126.51378,500
Jun 17, 202225.6426.2325.4325.6325.63604,700
Jun 16, 202225.6525.8625.3425.5025.50471,800
Jun 15, 202225.8826.7625.8826.3326.33500,200
Jun 14, 202224.7525.8524.6425.6425.64586,300
Jun 13, 202225.7126.0424.6224.7224.72488,800
Jun 10, 202225.6926.9125.5426.6026.60572,200
Jun 09, 202226.4626.9926.1526.2926.29499,000
Jun 08, 202227.3527.6526.6926.6926.69450,900
Jun 07, 202225.7027.7225.5727.6327.63799,700
Jun 06, 202226.5426.5425.8226.2926.29482,900
Jun 03, 202226.4926.6625.8726.4226.42728,200
Jun 02, 202226.4727.5626.1427.3127.31682,700
Jun 01, 202226.6126.6125.8226.3226.32529,400
May 31, 202225.8726.9225.5826.6226.621,164,100
May 27, 202224.8726.2024.8525.9825.981,199,100
May 26, 202222.9724.7722.9724.6324.631,021,300
May 25, 202220.9322.2420.8922.1522.15887,800
May 24, 202221.4021.5720.7021.0521.05834,800
May 23, 202221.5821.7521.1021.6921.69438,600
May 20, 202221.7221.8120.4921.2521.25674,700
May 19, 202221.2821.8421.1921.4021.40534,700
May 18, 202223.2023.2021.4621.6221.62712,400
May 17, 202223.6223.9323.1723.7023.70470,700
May 16, 202223.7823.9523.0823.1223.12414,300
May 13, 202222.7423.9922.7423.7223.72602,700
May 12, 202222.0222.8721.8322.4622.46382,200
May 11, 202222.4422.9021.9722.0222.02403,000
May 10, 202222.8022.8221.7222.4022.40454,600
May 09, 202222.5722.9822.4222.5122.51368,600
May 06, 202223.2923.2922.4022.8522.85325,300
May 05, 202224.0724.3622.8123.3023.30368,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...