Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,025.70 +957.63 (+1.43%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 175.00 | 183.33 | 173.82 | 182.82 | 182.82 | 1,520,300 |
| 25 Jul 2024 | 174.36 | 174.46 | 165.16 | 170.35 | 170.35 | 1,289,400 |
| 24 Jul 2024 | 172.86 | 176.36 | 171.77 | 174.51 | 174.51 | 1,144,000 |
| 23 Jul 2024 | 174.76 | 180.66 | 172.42 | 177.43 | 177.43 | 1,502,800 |
| 22 Jul 2024 | 177.53 | 178.63 | 164.55 | 169.57 | 169.57 | 2,618,500 |
| 19 Jul 2024 | 171.05 | 177.98 | 170.15 | 177.52 | 177.52 | 1,602,300 |
| 18 Jul 2024 | 178.50 | 179.94 | 168.02 | 170.94 | 170.94 | 1,972,100 |
| 17 Jul 2024 | 185.29 | 185.52 | 170.55 | 170.70 | 170.70 | 1,988,400 |
| 16 Jul 2024 | 195.26 | 195.26 | 185.21 | 189.02 | 189.02 | 2,046,000 |
| 15 Jul 2024 | 210.01 | 210.88 | 193.07 | 194.19 | 194.19 | 2,038,400 |
| 12 Jul 2024 | 211.98 | 219.77 | 209.39 | 210.90 | 210.90 | 1,893,800 |
| 11 Jul 2024 | 202.58 | 210.85 | 201.03 | 208.92 | 208.92 | 1,134,300 |
| 10 Jul 2024 | 208.05 | 211.20 | 196.37 | 199.46 | 199.46 | 1,106,400 |
| 09 Jul 2024 | 203.15 | 210.38 | 202.01 | 206.42 | 206.42 | 1,036,000 |
| 08 Jul 2024 | 199.00 | 206.38 | 198.63 | 203.08 | 203.08 | 878,700 |
| 05 Jul 2024 | 201.00 | 204.07 | 197.58 | 200.24 | 200.24 | 894,300 |
| 03 Jul 2024 | 204.64 | 205.35 | 200.16 | 202.02 | 202.02 | 580,300 |
| 02 Jul 2024 | 202.57 | 206.91 | 200.16 | 204.23 | 204.23 | 904,600 |
| 01 Jul 2024 | 215.76 | 219.52 | 200.84 | 204.16 | 204.16 | 1,773,100 |
| 28 Jun 2024 | 213.60 | 215.99 | 207.18 | 210.72 | 210.72 | 8,234,600 |
| 27 Jun 2024 | 204.64 | 218.50 | 202.65 | 218.00 | 218.00 | 1,425,500 |
| 26 Jun 2024 | 206.20 | 213.48 | 203.81 | 204.59 | 204.59 | 1,271,400 |
| 25 Jun 2024 | 204.26 | 211.54 | 201.28 | 208.76 | 208.76 | 966,600 |
| 24 Jun 2024 | 202.72 | 215.94 | 202.69 | 204.19 | 204.19 | 1,336,800 |
| 21 Jun 2024 | 208.17 | 209.00 | 203.06 | 205.91 | 205.91 | 1,319,400 |
| 20 Jun 2024 | 213.93 | 214.79 | 205.70 | 209.23 | 209.23 | 1,569,200 |
| 18 Jun 2024 | 199.91 | 214.61 | 199.12 | 213.73 | 213.73 | 1,777,500 |
| 17 Jun 2024 | 191.31 | 198.01 | 189.01 | 195.41 | 195.41 | 692,200 |
| 14 Jun 2024 | 200.38 | 200.57 | 190.50 | 192.63 | 192.63 | 815,100 |
| 13 Jun 2024 | 199.73 | 202.29 | 195.63 | 200.44 | 200.44 | 932,500 |
| 12 Jun 2024 | 192.57 | 202.47 | 192.23 | 197.32 | 197.32 | 1,486,500 |
| 11 Jun 2024 | 182.43 | 191.00 | 178.42 | 189.58 | 189.58 | 1,593,400 |
| 10 Jun 2024 | 174.19 | 182.62 | 173.10 | 182.48 | 182.48 | 950,300 |
| 07 Jun 2024 | 184.69 | 184.69 | 177.09 | 177.63 | 177.63 | 917,100 |
| 06 Jun 2024 | 185.23 | 187.34 | 182.48 | 183.51 | 183.51 | 1,021,800 |
| 05 Jun 2024 | 189.41 | 189.41 | 181.51 | 184.73 | 184.73 | 1,438,900 |
| 04 Jun 2024 | 198.17 | 198.49 | 189.42 | 189.74 | 189.74 | 1,054,700 |
| 03 Jun 2024 | 188.01 | 201.86 | 188.01 | 196.45 | 196.45 | 1,839,000 |
| 31 May 2024 | 185.20 | 187.41 | 177.99 | 186.91 | 186.91 | 1,432,300 |
| 30 May 2024 | 183.60 | 187.30 | 181.75 | 182.40 | 182.40 | 1,145,800 |
| 29 May 2024 | 191.39 | 191.99 | 183.42 | 183.77 | 183.77 | 1,143,500 |
| 28 May 2024 | 192.80 | 193.64 | 183.61 | 193.24 | 193.24 | 1,481,300 |
| 24 May 2024 | 185.51 | 197.85 | 184.00 | 191.42 | 191.42 | 2,548,100 |
| 23 May 2024 | 172.79 | 191.16 | 169.68 | 184.77 | 184.77 | 7,666,900 |
| 22 May 2024 | 157.68 | 159.81 | 155.38 | 155.63 | 155.63 | 2,871,800 |
| 21 May 2024 | 154.31 | 159.12 | 154.11 | 158.97 | 158.97 | 1,339,100 |
| 20 May 2024 | 157.05 | 158.00 | 150.49 | 153.77 | 153.77 | 1,873,400 |
| 17 May 2024 | 163.33 | 164.98 | 157.66 | 158.45 | 158.45 | 1,372,400 |
| 16 May 2024 | 167.50 | 168.62 | 162.25 | 162.26 | 162.26 | 1,318,600 |
| 15 May 2024 | 166.49 | 169.76 | 164.33 | 168.32 | 168.32 | 1,330,700 |
| 14 May 2024 | 162.00 | 163.62 | 158.09 | 161.55 | 161.55 | 1,082,400 |
| 13 May 2024 | 165.30 | 165.74 | 160.67 | 161.73 | 161.73 | 734,300 |
| 10 May 2024 | 171.45 | 171.51 | 162.26 | 164.09 | 164.09 | 1,064,600 |
| 09 May 2024 | 162.36 | 170.89 | 160.91 | 170.43 | 170.43 | 1,221,000 |
| 08 May 2024 | 162.47 | 164.68 | 159.63 | 161.38 | 161.38 | 803,600 |
| 07 May 2024 | 161.84 | 165.76 | 160.29 | 163.61 | 163.61 | 893,600 |
| 06 May 2024 | 162.36 | 166.29 | 161.44 | 164.69 | 164.69 | 914,800 |
| 03 May 2024 | 162.98 | 164.90 | 158.79 | 160.12 | 160.12 | 1,024,800 |
| 02 May 2024 | 161.20 | 161.24 | 156.27 | 160.53 | 160.53 | 1,153,100 |
| 01 May 2024 | 161.56 | 162.58 | 154.50 | 158.52 | 158.52 | 1,591,700 |
| 30 Apr 2024 | 171.01 | 172.22 | 162.23 | 162.53 | 162.53 | 1,701,300 |
| 29 Apr 2024 | 180.37 | 182.73 | 170.68 | 171.86 | 171.86 | 1,524,900 |
| 26 Apr 2024 | 176.72 | 179.74 | 172.00 | 179.63 | 179.63 | 1,512,200 |
| 25 Apr 2024 | 173.44 | 178.96 | 169.50 | 176.03 | 176.03 | 2,059,300 |
| 24 Apr 2024 | 177.51 | 181.97 | 172.70 | 176.98 | 176.98 | 2,516,100 |
| 23 Apr 2024 | 164.48 | 178.13 | 163.10 | 176.99 | 176.99 | 2,511,400 |
| 22 Apr 2024 | 155.15 | 162.53 | 153.72 | 161.46 | 161.46 | 1,560,000 |
| 19 Apr 2024 | 165.81 | 165.88 | 154.42 | 156.73 | 156.73 | 2,663,400 |
| 18 Apr 2024 | 163.98 | 172.09 | 162.64 | 167.51 | 167.51 | 2,232,500 |
| 17 Apr 2024 | 169.75 | 173.65 | 163.60 | 166.26 | 166.26 | 1,729,600 |
| 16 Apr 2024 | 163.00 | 167.40 | 162.61 | 165.68 | 165.68 | 1,146,100 |
| 15 Apr 2024 | 165.16 | 167.94 | 162.70 | 163.40 | 163.40 | 1,161,100 |
| 12 Apr 2024 | 165.00 | 168.07 | 161.77 | 162.91 | 162.91 | 1,234,700 |
| 11 Apr 2024 | 168.30 | 171.60 | 166.14 | 167.22 | 167.22 | 1,155,700 |
| 10 Apr 2024 | 168.49 | 174.42 | 166.40 | 167.18 | 167.18 | 1,658,600 |
| 09 Apr 2024 | 168.50 | 170.90 | 165.82 | 170.15 | 170.15 | 1,956,100 |
| 08 Apr 2024 | 161.54 | 168.79 | 161.54 | 165.66 | 165.66 | 1,336,500 |
| 05 Apr 2024 | 163.34 | 165.33 | 160.61 | 161.38 | 161.38 | 2,633,100 |
| 04 Apr 2024 | 165.90 | 169.90 | 162.29 | 162.53 | 162.53 | 2,345,300 |
| 03 Apr 2024 | 174.96 | 179.75 | 163.34 | 163.77 | 163.77 | 4,094,800 |
| 02 Apr 2024 | 185.44 | 186.46 | 181.21 | 185.93 | 185.93 | 1,706,300 |
| 01 Apr 2024 | 195.99 | 196.36 | 187.05 | 191.97 | 191.97 | 1,706,100 |
| 28 Mar 2024 | 197.37 | 200.65 | 193.90 | 196.03 | 196.03 | 957,700 |
| 27 Mar 2024 | 199.55 | 200.05 | 192.92 | 196.25 | 196.25 | 923,500 |
| 26 Mar 2024 | 202.46 | 206.03 | 197.63 | 197.82 | 197.82 | 865,000 |
| 25 Mar 2024 | 204.35 | 207.01 | 199.40 | 200.04 | 200.04 | 1,124,600 |
| 22 Mar 2024 | 207.00 | 209.70 | 202.19 | 205.60 | 205.60 | 991,200 |
| 21 Mar 2024 | 203.42 | 209.36 | 196.72 | 207.31 | 207.31 | 1,363,200 |
| 20 Mar 2024 | 190.77 | 201.41 | 187.67 | 200.54 | 200.54 | 1,100,800 |
| 19 Mar 2024 | 194.50 | 195.24 | 187.13 | 190.67 | 190.67 | 1,495,700 |
| 18 Mar 2024 | 202.00 | 206.41 | 195.64 | 196.86 | 196.86 | 1,178,700 |
| 15 Mar 2024 | 198.36 | 201.51 | 194.84 | 199.37 | 199.37 | 1,654,900 |
| 14 Mar 2024 | 206.91 | 207.81 | 198.24 | 200.29 | 200.29 | 794,800 |
| 13 Mar 2024 | 204.99 | 209.72 | 203.65 | 206.42 | 206.42 | 827,100 |
| 12 Mar 2024 | 195.25 | 206.57 | 194.13 | 205.31 | 205.31 | 1,180,100 |
| 11 Mar 2024 | 199.06 | 199.30 | 192.68 | 193.98 | 193.98 | 1,366,200 |
| 08 Mar 2024 | 210.73 | 213.84 | 200.75 | 200.91 | 200.91 | 1,478,800 |
| 07 Mar 2024 | 207.73 | 212.10 | 207.08 | 209.93 | 209.93 | 755,900 |
| 06 Mar 2024 | 207.44 | 212.90 | 206.54 | 207.01 | 207.01 | 1,296,200 |
| 05 Mar 2024 | 206.07 | 206.50 | 192.53 | 201.62 | 201.62 | 2,488,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.