Singapore markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.63-7.81 (-3.90%)
At close: 04:00PM EDT
192.63 0.00 (0.00%)
After hours: 07:57PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024200.38200.57190.50192.63192.63812,800
13 Jun 2024199.73202.29195.63200.44200.44932,500
12 Jun 2024192.57202.47192.23197.32197.321,486,500
11 Jun 2024182.43191.00178.42189.58189.581,593,400
10 Jun 2024174.19182.62173.10182.48182.48950,300
07 Jun 2024184.69184.69177.09177.63177.63917,100
06 Jun 2024185.23187.34182.48183.51183.511,021,800
05 Jun 2024189.41189.41181.51184.73184.731,438,900
04 Jun 2024198.17198.49189.42189.74189.741,054,700
03 Jun 2024188.01201.86188.01196.45196.451,839,000
31 May 2024185.20187.41177.99186.91186.911,432,300
30 May 2024183.60187.30181.75182.40182.401,145,800
29 May 2024191.39191.99183.42183.77183.771,143,500
28 May 2024192.80193.64183.61193.24193.241,481,300
24 May 2024185.51197.85184.00191.42191.422,548,100
23 May 2024172.79191.16169.68184.77184.777,666,900
22 May 2024157.68159.81155.38155.63155.632,871,800
21 May 2024154.31159.12154.11158.97158.971,339,100
20 May 2024157.05158.00150.49153.77153.771,873,400
17 May 2024163.33164.98157.66158.45158.451,372,400
16 May 2024167.50168.62162.25162.26162.261,318,600
15 May 2024166.49169.76164.33168.32168.321,330,700
14 May 2024162.00163.62158.09161.55161.551,082,400
13 May 2024165.30165.74160.67161.73161.73734,300
10 May 2024171.45171.51162.26164.09164.091,064,600
09 May 2024162.36170.89160.91170.43170.431,221,000
08 May 2024162.47164.68159.63161.38161.38803,600
07 May 2024161.84165.76160.29163.61163.61893,600
06 May 2024162.36166.29161.44164.69164.69914,800
03 May 2024162.98164.90158.79160.12160.121,024,800
02 May 2024161.20161.24156.27160.53160.531,153,100
01 May 2024161.56162.58154.50158.52158.521,591,700
30 Apr 2024171.01172.22162.23162.53162.531,701,300
29 Apr 2024180.37182.73170.68171.86171.861,524,900
26 Apr 2024176.72179.74172.00179.63179.631,512,200
25 Apr 2024173.44178.96169.50176.03176.032,059,300
24 Apr 2024177.51181.97172.70176.98176.982,516,100
23 Apr 2024164.48178.13163.10176.99176.992,511,400
22 Apr 2024155.15162.53153.72161.46161.461,560,000
19 Apr 2024165.81165.88154.42156.73156.732,663,400
18 Apr 2024163.98172.09162.64167.51167.512,232,500
17 Apr 2024169.75173.65163.60166.26166.261,729,600
16 Apr 2024163.00167.40162.61165.68165.681,146,100
15 Apr 2024165.16167.94162.70163.40163.401,161,100
12 Apr 2024165.00168.07161.77162.91162.911,234,700
11 Apr 2024168.30171.60166.14167.22167.221,155,700
10 Apr 2024168.49174.42166.40167.18167.181,658,600
09 Apr 2024168.50170.90165.82170.15170.151,956,100
08 Apr 2024161.54168.79161.54165.66165.661,336,500
05 Apr 2024163.34165.33160.61161.38161.382,633,100
04 Apr 2024165.90169.90162.29162.53162.532,345,300
03 Apr 2024174.96179.75163.34163.77163.774,094,800
02 Apr 2024185.44186.46181.21185.93185.931,706,300
01 Apr 2024195.99196.36187.05191.97191.971,706,100
28 Mar 2024197.37200.65193.90196.03196.03957,700
27 Mar 2024199.55200.05192.92196.25196.25923,500
26 Mar 2024202.46206.03197.63197.82197.82865,000
25 Mar 2024204.35207.01199.40200.04200.041,124,600
22 Mar 2024207.00209.70202.19205.60205.60991,200
21 Mar 2024203.42209.36196.72207.31207.311,363,200
20 Mar 2024190.77201.41187.67200.54200.541,100,800
19 Mar 2024194.50195.24187.13190.67190.671,495,700
18 Mar 2024202.00206.41195.64196.86196.861,178,700
15 Mar 2024198.36201.51194.84199.37199.371,654,900
14 Mar 2024206.91207.81198.24200.29200.29794,800
13 Mar 2024204.99209.72203.65206.42206.42827,100
12 Mar 2024195.25206.57194.13205.31205.311,180,100
11 Mar 2024199.06199.30192.68193.98193.981,366,200
08 Mar 2024210.73213.84200.75200.91200.911,478,800
07 Mar 2024207.73212.10207.08209.93209.93755,900
06 Mar 2024207.44212.90206.54207.01207.011,296,200
05 Mar 2024206.07206.50192.53201.62201.622,488,700
04 Mar 2024219.97221.83205.63208.96208.961,901,000
01 Mar 2024210.00217.71207.60217.40217.401,311,000
29 Feb 2024206.00209.97203.59208.53208.531,213,700
28 Feb 2024200.36206.60199.41204.75204.751,271,900
27 Feb 2024200.91204.72197.71202.00202.001,504,100
26 Feb 2024188.18200.49188.00199.61199.611,602,000
23 Feb 2024182.00186.96179.50185.94185.941,201,900
22 Feb 2024176.59183.62176.24182.37182.371,163,400
21 Feb 2024170.14176.27170.01172.33172.33732,400
20 Feb 2024173.00175.13168.78171.37171.37959,300
16 Feb 2024175.47177.17172.22173.98173.98857,100
15 Feb 2024168.00175.54168.00175.26175.261,256,700
14 Feb 2024170.55172.03165.05166.78166.781,199,900
13 Feb 2024165.00172.84163.81167.86167.861,342,800
12 Feb 2024173.88179.58171.56171.91171.911,404,700
09 Feb 2024172.75175.74170.66174.52174.521,517,600
08 Feb 2024167.67174.20167.67171.54171.541,911,700
07 Feb 2024171.16172.92160.53164.82164.824,177,800
06 Feb 2024169.73174.65168.58173.32173.322,485,400
05 Feb 2024172.59174.32161.04169.74169.741,906,900
02 Feb 2024161.96170.33160.67169.76169.761,093,200
01 Feb 2024161.50162.79158.93162.50162.50802,900
31 Jan 2024159.73163.57158.35159.53159.531,053,100
30 Jan 2024157.04161.17156.68161.01161.011,197,700
29 Jan 2024157.88159.00152.15158.84158.841,252,600
26 Jan 2024159.55159.55155.83157.14157.14591,400
25 Jan 2024157.46159.99154.23156.55156.55926,800
24 Jan 2024158.64159.00154.55154.87154.87782,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...