NYSE - Delayed Quote USD

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

176.98 -0.01 (-0.01%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 177.51 181.97 172.70 176.98 176.98 2,515,600
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
Oct 24, 2023 106.91 112.47 106.91 110.23 110.23 1,139,900
Oct 23, 2023 103.58 107.91 101.21 105.52 105.52 1,362,500
Oct 20, 2023 105.04 105.04 101.11 101.88 101.88 1,231,800
Oct 19, 2023 107.09 107.72 103.54 104.72 104.72 991,300
Oct 18, 2023 108.11 108.65 106.02 106.36 106.36 1,241,700
Oct 17, 2023 103.40 109.45 102.60 108.72 108.72 2,100,200
Oct 16, 2023 102.59 104.17 100.06 103.70 103.70 1,056,200
Oct 13, 2023 100.64 101.56 98.58 101.39 101.39 893,900
Oct 12, 2023 105.10 105.33 100.30 100.79 100.79 983,300
Oct 11, 2023 102.32 105.62 102.22 105.10 105.10 1,275,000
Oct 10, 2023 100.18 104.08 99.24 101.82 101.82 1,318,700
Oct 9, 2023 98.76 101.82 98.44 100.26 100.26 877,600
Oct 6, 2023 100.32 102.05 98.44 99.93 99.93 1,550,100
Oct 5, 2023 97.52 98.30 95.63 96.55 96.55 1,001,800
Oct 4, 2023 100.01 100.24 96.35 99.48 99.48 1,197,100
Oct 3, 2023 107.00 107.12 96.67 99.11 99.11 2,732,100
Oct 2, 2023 110.35 110.35 107.91 108.21 108.21 917,300
Sep 29, 2023 113.46 114.08 109.36 109.83 109.83 1,047,000
Sep 28, 2023 111.00 113.95 110.62 112.08 112.08 1,263,300
Sep 27, 2023 110.84 112.25 108.51 110.36 110.36 1,701,900
Sep 26, 2023 104.67 110.62 103.80 109.29 109.29 1,948,100
Sep 25, 2023 104.16 108.59 103.44 106.80 106.80 1,425,600
Sep 22, 2023 107.13 108.50 104.63 105.16 105.16 1,883,600
Sep 21, 2023 104.08 106.38 100.50 106.01 106.01 3,319,300
Sep 20, 2023 113.00 113.31 105.54 105.65 105.65 2,238,400
Sep 19, 2023 122.29 122.49 110.73 112.48 112.48 2,840,300
Sep 18, 2023 124.75 125.70 121.53 123.00 123.00 1,030,100
Sep 15, 2023 130.19 130.56 121.76 125.77 125.77 2,668,200
Sep 14, 2023 132.40 134.10 129.78 130.18 130.18 719,100
Sep 13, 2023 133.00 134.32 130.69 131.99 131.99 810,200
Sep 12, 2023 134.07 136.23 132.72 133.83 133.83 832,400
Sep 11, 2023 137.42 138.20 134.03 135.45 135.45 584,900
Sep 8, 2023 136.54 138.12 134.95 136.04 136.04 656,800
Sep 7, 2023 132.32 138.29 132.05 137.85 137.85 946,700
Sep 6, 2023 135.94 137.09 132.94 133.78 133.78 749,300
Sep 5, 2023 136.87 138.34 134.81 136.25 136.25 910,200
Sep 1, 2023 139.10 139.67 136.00 136.97 136.97 898,000
Aug 31, 2023 136.60 139.85 135.51 138.71 138.71 915,100
Aug 30, 2023 135.15 139.75 134.18 136.69 136.69 1,572,800
Aug 29, 2023 126.13 134.93 124.00 133.63 133.63 2,072,400
Aug 28, 2023 120.64 125.63 120.64 122.63 122.63 706,600
Aug 25, 2023 120.38 121.42 118.16 120.68 120.68 597,500
Aug 24, 2023 125.12 125.43 119.30 119.70 119.70 837,100
Aug 23, 2023 118.90 126.77 118.31 124.83 124.83 1,262,100
Aug 22, 2023 119.90 121.16 117.64 118.42 118.42 823,600
Aug 21, 2023 118.85 120.64 116.38 119.35 119.35 989,500
Aug 18, 2023 116.13 119.37 114.30 118.04 118.04 1,582,900
Aug 17, 2023 129.38 129.84 117.29 117.34 117.34 1,964,300
Aug 16, 2023 132.59 132.65 129.50 129.51 129.51 931,200
Aug 15, 2023 133.69 134.46 131.30 132.33 132.33 713,000
Aug 14, 2023 133.75 134.39 132.22 134.16 134.16 846,100
Aug 11, 2023 132.93 135.31 131.76 132.46 132.46 979,400
Aug 10, 2023 131.57 134.25 130.85 133.22 133.22 1,116,200
Aug 9, 2023 130.81 131.30 128.88 130.96 130.96 857,500
Aug 8, 2023 130.27 131.96 129.45 131.53 131.53 726,200
Aug 7, 2023 129.49 131.79 128.39 130.90 130.90 1,093,100
Aug 4, 2023 133.07 133.56 126.32 128.15 128.15 1,469,400
Aug 3, 2023 133.20 134.33 130.00 132.06 132.06 1,544,400
Aug 2, 2023 134.60 137.48 132.00 133.19 133.19 4,262,900
Aug 1, 2023 116.00 117.68 114.66 116.50 116.50 1,911,400
Jul 31, 2023 116.00 117.56 115.01 116.72 116.72 1,037,900
Jul 28, 2023 113.23 116.97 112.41 115.94 115.94 1,204,900
Jul 27, 2023 114.00 114.25 110.92 111.49 111.49 890,600
Jul 26, 2023 113.36 114.05 111.61 113.07 113.07 722,500
Jul 25, 2023 109.67 115.16 109.67 114.10 114.10 1,577,000
Jul 24, 2023 111.62 111.62 108.01 109.36 109.36 917,100
Jul 21, 2023 114.80 116.23 110.18 111.62 111.62 906,600
Jul 20, 2023 113.04 114.55 110.55 113.72 113.72 761,400
Jul 19, 2023 119.50 119.70 113.45 113.63 113.63 1,268,900
Jul 18, 2023 118.01 120.61 117.32 119.51 119.51 761,700
Jul 17, 2023 115.44 118.68 115.25 118.66 118.66 771,800
Jul 14, 2023 115.85 116.79 115.09 115.60 115.60 615,100
Jul 13, 2023 114.79 116.84 113.51 115.61 115.61 653,400
Jul 12, 2023 114.00 115.28 112.68 114.44 114.44 727,400
Jul 11, 2023 112.62 114.26 111.42 113.49 113.49 753,900
Jul 10, 2023 110.35 113.30 110.35 112.34 112.34 783,300
Jul 7, 2023 111.10 112.66 109.51 110.00 110.00 934,700
Jul 6, 2023 113.54 114.02 110.77 111.10 111.10 817,200
Jul 5, 2023 113.64 114.95 112.62 114.37 114.37 1,336,700
Jul 3, 2023 114.76 114.96 112.64 113.25 113.25 340,500
Jun 30, 2023 113.87 115.79 113.09 114.23 114.23 2,188,100
Jun 29, 2023 110.53 114.30 110.53 112.50 112.50 871,300
Jun 28, 2023 109.65 113.43 109.42 110.56 110.56 993,100
Jun 27, 2023 108.00 110.75 107.16 110.09 110.09 960,600
Jun 26, 2023 108.27 110.39 105.60 107.41 107.41 831,500
Jun 23, 2023 111.94 112.44 108.43 108.45 108.45 1,072,300
Jun 22, 2023 110.92 113.33 110.24 112.81 112.81 1,355,900
Jun 21, 2023 107.00 113.38 106.39 111.47 111.47 1,854,800
Jun 20, 2023 105.54 109.05 105.01 107.19 107.19 1,186,400
Jun 16, 2023 106.81 106.92 103.01 104.08 104.08 1,508,000
Jun 15, 2023 102.28 105.11 102.28 105.10 105.10 731,300
Jun 14, 2023 102.13 103.91 100.24 101.93 101.93 790,200
Jun 13, 2023 105.26 105.26 100.52 102.51 102.51 1,308,400
Jun 12, 2023 106.98 108.45 105.40 105.44 105.44 739,700
Jun 9, 2023 106.23 106.66 104.22 104.51 104.51 714,800
Jun 8, 2023 103.58 106.57 103.50 106.20 106.20 709,400
Jun 7, 2023 106.72 108.43 103.42 103.48 103.48 943,400
Jun 6, 2023 104.63 107.74 104.41 106.99 106.99 794,200
Jun 5, 2023 103.25 106.38 103.25 105.11 105.11 692,200
Jun 2, 2023 103.24 106.25 102.90 105.19 105.19 1,356,700
Jun 1, 2023 104.71 106.83 104.40 106.54 106.54 917,200
May 31, 2023 104.61 105.44 101.37 104.02 104.02 1,276,000
May 30, 2023 102.26 107.15 102.26 104.93 104.93 1,389,000
May 26, 2023 103.33 104.09 100.23 101.28 101.28 1,701,400
May 25, 2023 95.70 104.31 94.53 104.15 104.15 4,106,900
May 24, 2023 84.39 86.71 83.80 86.45 86.45 2,039,500
May 23, 2023 85.55 86.67 84.65 85.01 85.01 988,200
May 22, 2023 89.62 90.09 85.65 85.95 85.95 1,282,000
May 19, 2023 90.94 91.00 89.00 89.81 89.81 664,200
May 18, 2023 90.33 91.63 89.80 90.61 90.61 771,900
May 17, 2023 88.77 90.51 86.88 90.14 90.14 768,900
May 16, 2023 91.10 91.21 89.02 89.07 89.07 763,000
May 15, 2023 90.29 92.96 90.22 91.56 91.56 835,700
May 12, 2023 89.80 91.64 89.62 90.29 90.29 956,800
May 11, 2023 88.50 90.06 87.73 89.57 89.57 540,400
May 10, 2023 87.05 88.99 86.53 88.47 88.47 554,400
May 9, 2023 90.10 90.20 86.24 86.55 86.55 1,032,900
May 8, 2023 88.93 90.65 88.39 90.01 90.01 702,300
May 5, 2023 89.50 90.00 87.47 88.39 88.39 1,111,700
May 4, 2023 92.41 92.88 88.97 89.42 89.42 863,000
May 3, 2023 88.00 93.75 87.01 92.47 92.47 1,302,100
May 2, 2023 93.10 93.19 91.20 91.74 91.74 588,300
May 1, 2023 93.20 94.87 92.03 92.72 92.72 825,300
Apr 28, 2023 92.35 93.05 91.67 92.76 92.76 659,700
Apr 27, 2023 93.68 94.34 91.16 92.85 92.85 869,900
Apr 26, 2023 92.59 93.93 92.06 93.85 93.85 717,600
Apr 25, 2023 94.30 94.83 92.07 92.39 92.39 1,049,000

Related Tickers

EL The Estée Lauder Companies Inc.
147.36
-1.09%
 
HIMS Hims & Hers Health, Inc.
12.34
+0.08%
 
PG The Procter & Gamble Company
162.60
+0.68%
 
HNST The Honest Company, Inc.
3.0600
-1.61%
 
KMB Kimberly-Clark Corporation
137.78
+1.28%
 
KVUE Kenvue Inc.
19.13
-1.24%
 
COTY Coty Inc.
11.70
+0.09%
 
CLX The Clorox Company
147.78
+1.24%
 
OR.PA L'Oréal S.A.
439.35
-0.20%
 
CL Colgate-Palmolive Company
88.87
+0.33%