Advertisement
U.S. Markets open in 6 hrs 9 mins

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

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
107.20+1.63 (+1.54%)
At close: 04:00PM EDT
107.46 +0.26 (+0.24%)
After hours: 07:57PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024------
Oct 24, 2024105.92107.80104.65107.20107.201,455,800
Oct 23, 2024105.91106.53103.59105.57105.571,515,100
Oct 22, 2024110.00111.57104.51106.63106.632,669,700
Oct 21, 2024113.11116.41111.81112.51112.513,404,800
Oct 18, 2024108.40109.58106.86108.20108.201,732,400
Oct 17, 2024107.50108.20105.37107.94107.941,758,100
Oct 16, 2024109.03109.49105.45107.08107.082,630,000
Oct 15, 2024113.88114.99106.84109.94109.943,228,600
Oct 14, 2024111.25116.59110.50115.43115.432,992,900
Oct 11, 2024107.11110.71106.38109.72109.722,010,200
Oct 10, 2024104.77107.96103.00107.46107.461,796,300
Oct 09, 2024104.67108.22104.41105.41105.412,254,000
Oct 08, 2024101.51104.08100.69104.01104.011,523,100
Oct 07, 2024105.01105.37100.10101.51101.512,866,000
Oct 04, 2024107.20108.60105.81105.89105.891,412,900
Oct 03, 2024104.69106.15103.30105.18105.181,610,900
Oct 02, 2024105.51107.03105.08105.62105.621,685,800
Oct 01, 2024109.02110.48104.72105.97105.972,888,500
Sep 30, 2024114.50116.50108.02109.03109.033,464,900
Sep 27, 2024112.30115.23111.22112.56112.562,572,600
Sep 26, 2024111.81113.35110.25111.37111.372,376,200
Sep 25, 2024111.66112.81107.65109.59109.592,842,800
Sep 24, 2024113.75115.70110.46111.42111.422,325,600
Sep 23, 2024110.73114.63108.77111.83111.832,203,300
Sep 20, 2024115.72116.21111.30112.91112.912,980,500
Sep 19, 2024117.51120.73114.04114.59114.592,445,000
Sep 18, 2024112.43118.48112.43114.65114.652,564,700
Sep 17, 2024113.50115.50112.26112.43112.431,770,500
Sep 16, 2024110.00116.72109.35113.19113.192,762,700
Sep 13, 2024114.36122.99114.36116.63116.632,785,200
Sep 12, 2024113.40116.18110.64114.67114.672,431,200
Sep 11, 2024110.30114.85108.23114.08114.082,940,000
Sep 10, 2024114.61117.66108.38110.46110.463,924,900
Sep 09, 2024119.67120.41112.91113.98113.985,486,800
Sep 06, 2024136.00136.97122.29122.60122.604,259,100
Sep 05, 2024136.24137.98134.90135.69135.691,228,100
Sep 04, 2024138.37140.43134.70137.32137.321,612,700
Sep 03, 2024147.00147.45137.96140.23140.232,592,400
Aug 30, 2024151.30151.95146.47149.79149.791,257,200
Aug 29, 2024153.03155.33149.00150.07150.071,363,800
Aug 28, 2024156.24159.22152.05153.32153.321,559,600
Aug 27, 2024155.01155.18148.79151.28151.281,810,100
Aug 26, 2024162.34162.34152.84156.09156.093,441,400
Aug 23, 2024171.30172.49167.47170.95170.95997,500
Aug 22, 2024170.55171.70167.43170.44170.441,230,900
Aug 21, 2024163.15170.18162.55170.11170.111,621,500
Aug 20, 2024159.80162.19156.35161.33161.331,487,900
Aug 19, 2024162.00172.25160.00160.09160.092,029,000
Aug 16, 2024154.00159.29153.00159.20159.202,168,900
Aug 15, 2024151.40157.95150.60155.54155.542,634,800
Aug 14, 2024147.83150.27143.26145.43145.431,634,700
Aug 13, 2024143.63150.09142.00148.64148.642,690,700
Aug 12, 2024158.58158.62142.70143.63143.635,162,500
Aug 09, 2024167.27169.00155.60160.83160.837,408,600
Aug 08, 2024182.49188.15182.10187.95187.952,592,900
Aug 07, 2024187.16190.38180.26181.75181.751,395,200
Aug 06, 2024181.23186.75175.65183.74183.741,584,000
Aug 05, 2024154.80175.71152.02175.65175.652,322,300
Aug 02, 2024161.49166.41154.40165.95165.951,797,900
Aug 01, 2024173.25176.72163.62167.62167.621,257,100
Jul 31, 2024175.48176.68168.98172.58172.58949,300
Jul 30, 2024172.75175.96166.00170.29170.291,338,600
Jul 29, 2024183.78184.91171.37172.57172.571,222,300
Jul 26, 2024175.00183.33173.82182.82182.821,520,600
Jul 25, 2024174.36174.46165.16170.35170.351,289,400
Jul 24, 2024172.86176.36171.77174.51174.511,144,000
Jul 23, 2024174.76180.66172.42177.43177.431,502,800
Jul 22, 2024177.53178.63164.55169.57169.572,618,500
Jul 19, 2024171.05177.98170.15177.52177.521,602,300
Jul 18, 2024178.50179.94168.02170.94170.941,972,100
Jul 17, 2024185.29185.52170.55170.70170.701,988,400
Jul 16, 2024195.26195.26185.21189.02189.022,046,000
Jul 15, 2024210.01210.88193.07194.19194.192,038,400
Jul 12, 2024211.98219.77209.39210.90210.901,893,800
Jul 11, 2024202.58210.85201.03208.92208.921,134,300
Jul 10, 2024208.05211.20196.37199.46199.461,106,400
Jul 09, 2024203.15210.38202.01206.42206.421,036,000
Jul 08, 2024199.00206.38198.63203.08203.08878,700
Jul 05, 2024201.00204.07197.58200.24200.24894,300
Jul 03, 2024204.64205.35200.16202.02202.02580,300
Jul 02, 2024202.57206.91200.16204.23204.23904,600
Jul 01, 2024215.76219.52200.84204.16204.161,773,100
Jun 28, 2024213.60215.99207.18210.72210.728,234,600
Jun 27, 2024204.64218.50202.65218.00218.001,425,500
Jun 26, 2024206.20213.48203.81204.59204.591,271,400
Jun 25, 2024204.26211.54201.28208.76208.76966,600
Jun 24, 2024202.72215.94202.69204.19204.191,336,800
Jun 21, 2024208.17209.00203.06205.91205.911,319,400
Jun 20, 2024213.93214.79205.70209.23209.231,569,200
Jun 18, 2024199.91214.61199.12213.73213.731,777,500
Jun 17, 2024191.31198.01189.01195.41195.41692,200
Jun 14, 2024200.38200.57190.50192.63192.63815,100
Jun 13, 2024199.73202.29195.63200.44200.44932,500
Jun 12, 2024192.57202.47192.23197.32197.321,486,500
Jun 11, 2024182.43191.00178.42189.58189.581,593,400
Jun 10, 2024174.19182.62173.10182.48182.48950,300
Jun 07, 2024184.69184.69177.09177.63177.63917,100
Jun 06, 2024185.23187.34182.48183.51183.511,021,800
Jun 05, 2024189.41189.41181.51184.73184.731,438,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...