NYSE - Delayed Quote USD

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

Compare
107.20 +1.63 (+1.54%)
At close: October 24 at 4:00 PM EDT
107.46 +0.26 (+0.24%)
After hours: October 24 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 105.92 107.80 104.65 107.20 107.20 1,455,800
Oct 23, 2024 105.91 106.53 103.59 105.57 105.57 1,515,100
Oct 22, 2024 110.00 111.57 104.51 106.63 106.63 2,669,700
Oct 21, 2024 113.11 116.41 111.81 112.51 112.51 3,404,800
Oct 18, 2024 108.40 109.58 106.86 108.20 108.20 1,732,400
Oct 17, 2024 107.50 108.20 105.37 107.94 107.94 1,758,100
Oct 16, 2024 109.03 109.49 105.45 107.08 107.08 2,630,000
Oct 15, 2024 113.88 114.99 106.84 109.94 109.94 3,228,600
Oct 14, 2024 111.25 116.59 110.50 115.43 115.43 2,992,900
Oct 11, 2024 107.11 110.71 106.38 109.72 109.72 2,010,200
Oct 10, 2024 104.77 107.96 103.00 107.46 107.46 1,796,300
Oct 9, 2024 104.67 108.22 104.41 105.41 105.41 2,254,000
Oct 8, 2024 101.51 104.08 100.69 104.01 104.01 1,523,100
Oct 7, 2024 105.01 105.37 100.10 101.51 101.51 2,866,000
Oct 4, 2024 107.20 108.60 105.81 105.89 105.89 1,412,900
Oct 3, 2024 104.69 106.15 103.30 105.18 105.18 1,610,900
Oct 2, 2024 105.51 107.03 105.08 105.62 105.62 1,685,800
Oct 1, 2024 109.02 110.48 104.72 105.97 105.97 2,888,500
Sep 30, 2024 114.50 116.50 108.02 109.03 109.03 3,464,900
Sep 27, 2024 112.30 115.23 111.22 112.56 112.56 2,572,600
Sep 26, 2024 111.81 113.35 110.25 111.37 111.37 2,376,200
Sep 25, 2024 111.66 112.81 107.65 109.59 109.59 2,842,800
Sep 24, 2024 113.75 115.70 110.46 111.42 111.42 2,325,600
Sep 23, 2024 110.73 114.63 108.77 111.83 111.83 2,203,300
Sep 20, 2024 115.72 116.21 111.30 112.91 112.91 2,980,500
Sep 19, 2024 117.51 120.73 114.04 114.59 114.59 2,445,000
Sep 18, 2024 112.43 118.48 112.43 114.65 114.65 2,564,700
Sep 17, 2024 113.50 115.50 112.26 112.43 112.43 1,770,500
Sep 16, 2024 110.00 116.72 109.35 113.19 113.19 2,762,700
Sep 13, 2024 114.36 122.99 114.36 116.63 116.63 2,785,200
Sep 12, 2024 113.40 116.18 110.64 114.67 114.67 2,431,200
Sep 11, 2024 110.30 114.85 108.23 114.08 114.08 2,940,000
Sep 10, 2024 114.61 117.66 108.38 110.46 110.46 3,924,900
Sep 9, 2024 119.67 120.41 112.91 113.98 113.98 5,486,800
Sep 6, 2024 136.00 136.97 122.29 122.60 122.60 4,259,100
Sep 5, 2024 136.24 137.98 134.90 135.69 135.69 1,228,100
Sep 4, 2024 138.37 140.43 134.70 137.32 137.32 1,612,700
Sep 3, 2024 147.00 147.45 137.96 140.23 140.23 2,592,400
Aug 30, 2024 151.30 151.95 146.47 149.79 149.79 1,257,200
Aug 29, 2024 153.03 155.33 149.00 150.07 150.07 1,363,800
Aug 28, 2024 156.24 159.22 152.05 153.32 153.32 1,559,600
Aug 27, 2024 155.01 155.18 148.79 151.28 151.28 1,810,100
Aug 26, 2024 162.34 162.34 152.84 156.09 156.09 3,441,400
Aug 23, 2024 171.30 172.49 167.47 170.95 170.95 997,500
Aug 22, 2024 170.55 171.70 167.43 170.44 170.44 1,230,900
Aug 21, 2024 163.15 170.18 162.55 170.11 170.11 1,621,500
Aug 20, 2024 159.80 162.19 156.35 161.33 161.33 1,487,900
Aug 19, 2024 162.00 172.25 160.00 160.09 160.09 2,029,000
Aug 16, 2024 154.00 159.29 153.00 159.20 159.20 2,168,900
Aug 15, 2024 151.40 157.95 150.60 155.54 155.54 2,634,800
Aug 14, 2024 147.83 150.27 143.26 145.43 145.43 1,634,700
Aug 13, 2024 143.63 150.09 142.00 148.64 148.64 2,690,700
Aug 12, 2024 158.58 158.62 142.70 143.63 143.63 5,162,500
Aug 9, 2024 167.27 169.00 155.60 160.83 160.83 7,408,600
Aug 8, 2024 182.49 188.15 182.10 187.95 187.95 2,592,900
Aug 7, 2024 187.16 190.38 180.26 181.75 181.75 1,395,200
Aug 6, 2024 181.23 186.75 175.65 183.74 183.74 1,584,000
Aug 5, 2024 154.80 175.71 152.02 175.65 175.65 2,322,300
Aug 2, 2024 161.49 166.41 154.40 165.95 165.95 1,797,900
Aug 1, 2024 173.25 176.72 163.62 167.62 167.62 1,257,100
Jul 31, 2024 175.48 176.68 168.98 172.58 172.58 949,300
Jul 30, 2024 172.75 175.96 166.00 170.29 170.29 1,338,600
Jul 29, 2024 183.78 184.91 171.37 172.57 172.57 1,222,300
Jul 26, 2024 175.00 183.33 173.82 182.82 182.82 1,520,600
Jul 25, 2024 174.36 174.46 165.16 170.35 170.35 1,289,400
Jul 24, 2024 172.86 176.36 171.77 174.51 174.51 1,144,000
Jul 23, 2024 174.76 180.66 172.42 177.43 177.43 1,502,800
Jul 22, 2024 177.53 178.63 164.55 169.57 169.57 2,618,500
Jul 19, 2024 171.05 177.98 170.15 177.52 177.52 1,602,300
Jul 18, 2024 178.50 179.94 168.02 170.94 170.94 1,972,100
Jul 17, 2024 185.29 185.52 170.55 170.70 170.70 1,988,400
Jul 16, 2024 195.26 195.26 185.21 189.02 189.02 2,046,000
Jul 15, 2024 210.01 210.88 193.07 194.19 194.19 2,038,400
Jul 12, 2024 211.98 219.77 209.39 210.90 210.90 1,893,800
Jul 11, 2024 202.58 210.85 201.03 208.92 208.92 1,134,300
Jul 10, 2024 208.05 211.20 196.37 199.46 199.46 1,106,400
Jul 9, 2024 203.15 210.38 202.01 206.42 206.42 1,036,000
Jul 8, 2024 199.00 206.38 198.63 203.08 203.08 878,700
Jul 5, 2024 201.00 204.07 197.58 200.24 200.24 894,300
Jul 3, 2024 204.64 205.35 200.16 202.02 202.02 580,300
Jul 2, 2024 202.57 206.91 200.16 204.23 204.23 904,600
Jul 1, 2024 215.76 219.52 200.84 204.16 204.16 1,773,100
Jun 28, 2024 213.60 215.99 207.18 210.72 210.72 8,234,600
Jun 27, 2024 204.64 218.50 202.65 218.00 218.00 1,425,500
Jun 26, 2024 206.20 213.48 203.81 204.59 204.59 1,271,400
Jun 25, 2024 204.26 211.54 201.28 208.76 208.76 966,600
Jun 24, 2024 202.72 215.94 202.69 204.19 204.19 1,336,800
Jun 21, 2024 208.17 209.00 203.06 205.91 205.91 1,319,400
Jun 20, 2024 213.93 214.79 205.70 209.23 209.23 1,569,200
Jun 18, 2024 199.91 214.61 199.12 213.73 213.73 1,777,500
Jun 17, 2024 191.31 198.01 189.01 195.41 195.41 692,200
Jun 14, 2024 200.38 200.57 190.50 192.63 192.63 815,100
Jun 13, 2024 199.73 202.29 195.63 200.44 200.44 932,500
Jun 12, 2024 192.57 202.47 192.23 197.32 197.32 1,486,500
Jun 11, 2024 182.43 191.00 178.42 189.58 189.58 1,593,400
Jun 10, 2024 174.19 182.62 173.10 182.48 182.48 950,300
Jun 7, 2024 184.69 184.69 177.09 177.63 177.63 917,100
Jun 6, 2024 185.23 187.34 182.48 183.51 183.51 1,021,800
Jun 5, 2024 189.41 189.41 181.51 184.73 184.73 1,438,900
Jun 4, 2024 198.17 198.49 189.42 189.74 189.74 1,054,700
Jun 3, 2024 188.01 201.86 188.01 196.45 196.45 1,839,000
May 31, 2024 185.20 187.41 177.99 186.91 186.91 1,432,300
May 30, 2024 183.60 187.30 181.75 182.40 182.40 1,145,800
May 29, 2024 191.39 191.99 183.42 183.77 183.77 1,143,500
May 28, 2024 192.80 193.64 183.61 193.24 193.24 1,481,300
May 24, 2024 185.51 197.85 184.00 191.42 191.42 2,548,100
May 23, 2024 172.79 191.16 169.68 184.77 184.77 7,666,900
May 22, 2024 157.68 159.81 155.38 155.63 155.63 2,871,800
May 21, 2024 154.31 159.12 154.11 158.97 158.97 1,339,100
May 20, 2024 157.05 158.00 150.49 153.77 153.77 1,873,400
May 17, 2024 163.33 164.98 157.66 158.45 158.45 1,372,400
May 16, 2024 167.50 168.62 162.25 162.26 162.26 1,318,600
May 15, 2024 166.49 169.76 164.33 168.32 168.32 1,330,700
May 14, 2024 162.00 163.62 158.09 161.55 161.55 1,082,400
May 13, 2024 165.30 165.74 160.67 161.73 161.73 734,300
May 10, 2024 171.45 171.51 162.26 164.09 164.09 1,064,600
May 9, 2024 162.36 170.89 160.91 170.43 170.43 1,221,000
May 8, 2024 162.47 164.68 159.63 161.38 161.38 803,600
May 7, 2024 161.84 165.76 160.29 163.61 163.61 893,600
May 6, 2024 162.36 166.29 161.44 164.69 164.69 914,800
May 3, 2024 162.98 164.90 158.79 160.12 160.12 1,024,800
May 2, 2024 161.20 161.24 156.27 160.53 160.53 1,153,100
May 1, 2024 161.56 162.58 154.50 158.52 158.52 1,591,700
Apr 30, 2024 171.01 172.22 162.23 162.53 162.53 1,701,300
Apr 29, 2024 180.37 182.73 170.68 171.86 171.86 1,524,900
Apr 26, 2024 176.72 179.74 172.00 179.63 179.63 1,512,200
Apr 25, 2024 173.44 178.96 169.50 176.03 176.03 2,059,300
Apr 24, 2024 177.51 181.97 172.70 176.98 176.98 2,516,100
Apr 23, 2024 164.48 178.13 163.10 176.99 176.99 2,511,400
Apr 22, 2024 155.15 162.53 153.72 161.46 161.46 1,560,000
Apr 19, 2024 165.81 165.88 154.42 156.73 156.73 2,663,400
Apr 18, 2024 163.98 172.09 162.64 167.51 167.51 2,232,500
Apr 17, 2024 169.75 173.65 163.60 166.26 166.26 1,729,600
Apr 16, 2024 163.00 167.40 162.61 165.68 165.68 1,146,100
Apr 15, 2024 165.16 167.94 162.70 163.40 163.40 1,161,100
Apr 12, 2024 165.00 168.07 161.77 162.91 162.91 1,234,700
Apr 11, 2024 168.30 171.60 166.14 167.22 167.22 1,155,700
Apr 10, 2024 168.49 174.42 166.40 167.18 167.18 1,658,600
Apr 9, 2024 168.50 170.90 165.82 170.15 170.15 1,956,100
Apr 8, 2024 161.54 168.79 161.54 165.66 165.66 1,336,500
Apr 5, 2024 163.34 165.33 160.61 161.38 161.38 2,633,100
Apr 4, 2024 165.90 169.90 162.29 162.53 162.53 2,345,300
Apr 3, 2024 174.96 179.75 163.34 163.77 163.77 4,094,800
Apr 2, 2024 185.44 186.46 181.21 185.93 185.93 1,706,300
Apr 1, 2024 195.99 196.36 187.05 191.97 191.97 1,706,100
Mar 28, 2024 197.37 200.65 193.90 196.03 196.03 957,700
Mar 27, 2024 199.55 200.05 192.92 196.25 196.25 923,500
Mar 26, 2024 202.46 206.03 197.63 197.82 197.82 865,000
Mar 25, 2024 204.35 207.01 199.40 200.04 200.04 1,124,600
Mar 22, 2024 207.00 209.70 202.19 205.60 205.60 991,200
Mar 21, 2024 203.42 209.36 196.72 207.31 207.31 1,363,200
Mar 20, 2024 190.77 201.41 187.67 200.54 200.54 1,100,800
Mar 19, 2024 194.50 195.24 187.13 190.67 190.67 1,495,700
Mar 18, 2024 202.00 206.41 195.64 196.86 196.86 1,178,700
Mar 15, 2024 198.36 201.51 194.84 199.37 199.37 1,654,900
Mar 14, 2024 206.91 207.81 198.24 200.29 200.29 794,800
Mar 13, 2024 204.99 209.72 203.65 206.42 206.42 827,100
Mar 12, 2024 195.25 206.57 194.13 205.31 205.31 1,180,100
Mar 11, 2024 199.06 199.30 192.68 193.98 193.98 1,366,200
Mar 8, 2024 210.73 213.84 200.75 200.91 200.91 1,478,800
Mar 7, 2024 207.73 212.10 207.08 209.93 209.93 755,900
Mar 6, 2024 207.44 212.90 206.54 207.01 207.01 1,296,200
Mar 5, 2024 206.07 206.50 192.53 201.62 201.62 2,488,700
Mar 4, 2024 219.97 221.83 205.63 208.96 208.96 1,901,000
Mar 1, 2024 210.00 217.71 207.60 217.40 217.40 1,311,000
Feb 29, 2024 206.00 209.97 203.59 208.53 208.53 1,213,700
Feb 28, 2024 200.36 206.60 199.41 204.75 204.75 1,271,900
Feb 27, 2024 200.91 204.72 197.71 202.00 202.00 1,504,100
Feb 26, 2024 188.18 200.49 188.00 199.61 199.61 1,602,000
Feb 23, 2024 182.00 186.96 179.50 185.94 185.94 1,201,900
Feb 22, 2024 176.59 183.62 176.24 182.37 182.37 1,163,400
Feb 21, 2024 170.14 176.27 170.01 172.33 172.33 732,400
Feb 20, 2024 173.00 175.13 168.78 171.37 171.37 959,300
Feb 16, 2024 175.47 177.17 172.22 173.98 173.98 857,100
Feb 15, 2024 168.00 175.54 168.00 175.26 175.26 1,256,700
Feb 14, 2024 170.55 172.03 165.05 166.78 166.78 1,199,900
Feb 13, 2024 165.00 172.84 163.81 167.86 167.86 1,342,800
Feb 12, 2024 173.88 179.58 171.56 171.91 171.91 1,404,700
Feb 9, 2024 172.75 175.74 170.66 174.52 174.52 1,517,600
Feb 8, 2024 167.67 174.20 167.67 171.54 171.54 1,911,700
Feb 7, 2024 171.16 172.92 160.53 164.82 164.82 4,177,800
Feb 6, 2024 169.73 174.65 168.58 173.32 173.32 2,485,400
Feb 5, 2024 172.59 174.32 161.04 169.74 169.74 1,906,900
Feb 2, 2024 161.96 170.33 160.67 169.76 169.76 1,093,200
Feb 1, 2024 161.50 162.79 158.93 162.50 162.50 802,900
Jan 31, 2024 159.73 163.57 158.35 159.53 159.53 1,053,100
Jan 30, 2024 157.04 161.17 156.68 161.01 161.01 1,197,700
Jan 29, 2024 157.88 159.00 152.15 158.84 158.84 1,252,600
Jan 26, 2024 159.55 159.55 155.83 157.14 157.14 591,400
Jan 25, 2024 157.46 159.99 154.23 156.55 156.55 926,800
Jan 24, 2024 158.64 159.00 154.55 154.87 154.87 782,300
Jan 23, 2024 155.62 158.02 153.36 156.18 156.18 1,009,100
Jan 22, 2024 153.22 154.27 143.09 153.86 153.86 11,977,100
Jan 19, 2024 161.17 161.17 153.50 157.79 157.79 1,721,400
Jan 18, 2024 160.52 161.57 151.24 156.38 156.38 2,588,900
Jan 17, 2024 161.56 163.26 158.81 163.10 163.10 1,000,100
Jan 16, 2024 157.74 164.71 156.27 163.93 163.93 1,154,900
Jan 12, 2024 159.66 161.06 157.47 157.61 157.61 704,200
Jan 11, 2024 157.90 160.21 153.51 159.07 159.07 1,120,800
Jan 10, 2024 154.67 156.41 151.60 155.63 155.63 972,300
Jan 9, 2024 149.25 155.90 148.51 154.68 154.68 1,138,200
Jan 8, 2024 139.30 152.60 139.11 150.65 150.65 1,654,500
Jan 5, 2024 135.95 142.75 135.14 138.02 138.02 1,019,300
Jan 4, 2024 132.10 139.00 131.55 137.27 137.27 821,900
Jan 3, 2024 138.01 138.65 131.77 132.16 132.16 996,900
Jan 2, 2024 141.59 141.82 131.50 139.66 139.66 1,732,800
Dec 29, 2023 144.99 146.32 143.75 144.34 144.34 642,300
Dec 28, 2023 143.68 147.32 143.03 145.11 145.11 637,700
Dec 27, 2023 143.92 144.34 141.61 144.05 144.05 607,200
Dec 26, 2023 144.26 145.12 142.30 143.74 143.74 666,600
Dec 22, 2023 144.95 145.38 140.08 143.84 143.84 1,061,500
Dec 21, 2023 147.57 149.94 143.76 145.20 145.20 858,700
Dec 20, 2023 151.28 153.53 143.21 144.65 144.65 1,203,200
Dec 19, 2023 149.00 152.62 148.71 152.53 152.53 1,096,600
Dec 18, 2023 145.53 148.08 144.39 147.78 147.78 1,033,000
Dec 15, 2023 143.37 144.91 140.73 144.37 144.37 1,558,500
Dec 14, 2023 142.50 146.95 139.88 143.21 143.21 1,986,600
Dec 13, 2023 132.01 142.10 131.98 141.79 141.79 2,308,500
Dec 12, 2023 129.37 131.15 126.05 131.07 131.07 1,262,600
Dec 11, 2023 127.94 128.88 125.21 128.61 128.61 873,400
Dec 8, 2023 127.32 128.34 124.28 127.27 127.27 775,400
Dec 7, 2023 125.55 127.63 125.17 126.90 126.90 725,900
Dec 6, 2023 125.69 128.90 125.47 125.49 125.49 905,400
Dec 5, 2023 123.89 126.45 122.51 125.86 125.86 999,700
Dec 4, 2023 121.80 127.33 121.80 126.59 126.59 1,636,200
Dec 1, 2023 119.99 124.31 119.10 122.44 122.44 1,400,300
Nov 30, 2023 119.72 121.75 117.01 118.09 118.09 1,250,300
Nov 29, 2023 119.20 120.44 117.63 118.89 118.89 1,126,700
Nov 28, 2023 117.07 121.26 116.59 118.19 118.19 1,402,400
Nov 27, 2023 115.31 121.01 115.00 117.44 117.44 1,542,400
Nov 24, 2023 114.09 115.39 113.06 114.38 114.38 406,100
Nov 22, 2023 112.11 116.37 112.01 113.76 113.76 770,700
Nov 21, 2023 111.00 113.43 110.96 111.71 111.71 960,800
Nov 20, 2023 111.87 112.32 108.30 111.13 111.13 1,532,100
Nov 17, 2023 112.75 117.13 111.00 112.85 112.85 2,331,100
Nov 16, 2023 110.16 113.63 108.94 111.88 111.88 1,306,300
Nov 15, 2023 106.80 114.42 106.76 113.21 113.21 2,272,500
Nov 14, 2023 101.00 107.53 100.04 106.21 106.21 1,840,200
Nov 13, 2023 94.98 97.75 93.55 97.28 97.28 1,140,200
Nov 10, 2023 98.98 99.49 92.16 95.09 95.09 2,631,400
Nov 9, 2023 97.62 101.99 95.77 99.45 99.45 1,726,200
Nov 8, 2023 101.56 102.79 97.63 98.14 98.14 1,720,500
Nov 7, 2023 101.39 103.24 98.20 102.01 102.01 1,548,200
Nov 6, 2023 97.66 102.75 95.52 101.68 101.68 1,985,700
Nov 3, 2023 99.55 100.45 93.12 96.15 96.15 2,809,400
Nov 2, 2023 105.58 109.00 90.34 98.01 98.01 5,094,100
Nov 1, 2023 91.48 94.55 89.50 94.54 94.54 2,703,300
Oct 31, 2023 101.63 101.63 88.47 92.63 92.63 4,253,500
Oct 30, 2023 103.04 104.40 101.01 103.15 103.15 836,000
Oct 27, 2023 102.95 104.00 101.01 102.24 102.24 958,900
Oct 26, 2023 109.39 109.60 102.31 102.96 102.96 1,031,400
Oct 25, 2023 109.90 110.69 107.07 108.44 108.44 808,700

Related Tickers