ELF - e.l.f. Beauty, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201916.5017.0816.5017.0517.05776,673
Sep 18, 201916.3016.6415.9416.4716.471,430,600
Sep 17, 201915.5216.2715.5216.1816.18687,700
Sep 16, 201915.5415.8815.5215.7215.72475,700
Sep 13, 201915.9916.1915.6915.7415.74284,000
Sep 12, 201915.9416.3015.9116.0216.02284,900
Sep 11, 201915.9716.0715.8215.9315.93511,600
Sep 10, 201916.6016.7015.8115.9815.98671,900
Sep 09, 201917.4217.4816.6816.8216.82559,500
Sep 06, 201917.2918.0117.2617.5217.52594,900
Sep 05, 201917.2117.5116.9217.3117.31440,900
Sep 04, 201916.7017.2816.7017.0617.06779,800
Sep 03, 201916.3016.8016.1916.6616.66995,100
Aug 30, 201916.7316.7315.9716.3216.321,556,700
Aug 29, 201917.6417.8016.3316.7516.752,244,900
Aug 28, 201917.4117.9017.3817.5717.57949,200
Aug 27, 201917.8417.9817.3217.4617.46351,700
Aug 26, 201917.6418.0817.4417.8017.80722,400
Aug 23, 201918.1018.3417.3917.4817.48383,900
Aug 22, 201918.2019.0818.1318.2418.24880,700
Aug 21, 201917.7218.1817.6917.9817.98563,800
Aug 20, 201917.8117.8116.7417.7117.71954,400
Aug 19, 201916.6218.0216.5017.8517.851,159,000
Aug 16, 201916.5416.6416.1716.4316.43599,300
Aug 15, 201916.4716.6716.2616.4116.41306,100
Aug 14, 201916.7116.7116.3316.4116.41442,100
Aug 13, 201916.6317.2416.5116.8016.80464,200
Aug 12, 201916.9817.1616.5016.6516.65623,200
Aug 09, 201917.4117.6716.8717.2417.24636,500
Aug 08, 201917.4018.6117.1917.3117.312,060,100
Aug 07, 201916.4216.7716.1216.5516.55508,600
Aug 06, 201915.9916.6915.8416.6716.67534,600
Aug 05, 201915.9016.1615.4015.8415.84641,900
Aug 02, 201915.9516.1215.7716.0216.02658,400
Aug 01, 201916.7316.8915.9516.0016.00626,700
Jul 31, 201917.1817.2916.4716.5916.59417,800
Jul 30, 201917.1317.3516.9017.2517.25344,100
Jul 29, 201916.9817.3016.8717.0917.09523,700
Jul 26, 201917.0017.0416.6916.9016.90501,200
Jul 25, 201916.6817.0216.6716.8316.83529,600
Jul 24, 201916.1016.7516.1016.7316.73553,900
Jul 23, 201916.5216.6116.1416.1416.14680,000
Jul 22, 201916.7016.7316.4116.4216.42404,700
Jul 19, 201916.8317.0116.6216.6716.67386,800
Jul 18, 201916.8416.8916.5216.8416.84574,500
Jul 17, 201916.7917.2716.7916.9016.90635,100
Jul 16, 201916.6716.8816.6316.8016.80333,900
Jul 15, 201916.6116.9316.4516.6216.62511,600
Jul 12, 201916.5616.7516.3716.4416.44639,300
Jul 11, 201916.9516.9616.0916.4016.401,061,900
Jul 10, 201915.8016.9815.7016.9516.951,909,500
Jul 09, 201914.3615.6214.2515.4615.462,659,800
Jul 08, 201914.1514.2713.7414.2214.22599,400
Jul 05, 201914.2114.2913.9214.1614.16372,400
Jul 03, 201914.4614.4714.1514.2914.29327,900
Jul 02, 201914.2414.8014.1614.3914.39913,200
Jul 01, 201914.2714.6313.8114.2514.25558,900
Jun 28, 201914.2514.4413.9514.1014.101,737,800
Jun 27, 201913.8914.3913.7314.2114.21824,300
Jun 26, 201913.8514.1013.6513.8113.81844,400
Jun 25, 201913.1114.0213.0213.8913.89772,800
Jun 24, 201913.1013.4013.0113.1113.11562,600
Jun 21, 201913.0513.2912.9813.0713.07528,000
Jun 20, 201912.9413.1612.7713.1613.16477,100
Jun 19, 201912.5312.8112.3212.7512.75593,000
Jun 18, 201912.3912.9412.3912.5612.56432,400
Jun 17, 201912.2412.4312.0412.4212.42369,500
Jun 14, 201912.4312.4512.0912.2412.24238,400
Jun 13, 201912.1612.5112.0812.4412.44487,500
Jun 12, 201912.5512.7412.0312.1212.12383,400
Jun 11, 201912.4912.7212.4012.5512.55528,000
Jun 10, 201911.9212.4011.9212.3312.33596,000
Jun 07, 201911.8612.0511.6811.9111.91679,200
Jun 06, 201911.1811.8611.1811.8411.84704,400
Jun 05, 201911.5311.5310.9911.2511.25615,500
Jun 04, 201910.7310.9910.7110.9910.99479,500
Jun 03, 201910.1610.6910.1610.5410.54545,700
May 31, 201910.5910.5910.0910.1910.191,045,100
May 30, 201910.5810.8310.5110.7010.70711,800
May 29, 201910.8410.9010.4010.5210.521,230,300
May 28, 201911.5011.7811.4911.5611.56631,000
May 24, 201911.6211.7111.4011.4611.46274,900
May 23, 201911.6311.7111.3411.5611.56479,800
May 22, 201912.0912.1611.7111.7111.71249,500
May 21, 201911.9212.1811.9212.1512.15337,300
May 20, 201911.8611.9911.7811.8111.81286,200
May 17, 201912.0512.3711.9711.9711.97350,500
May 16, 201912.1712.3212.0512.1412.141,015,400
May 15, 201911.6512.1611.6512.1412.14513,500
May 14, 201911.6811.9911.4811.7511.75880,800
May 13, 201911.1811.8610.9511.7611.761,111,900
May 10, 201911.3811.9711.2411.3811.38950,800
May 09, 201910.1611.7010.0011.4711.471,928,900
May 08, 201912.1912.5312.0812.3712.371,176,200
May 07, 201912.7613.1512.1512.2412.24975,000
May 06, 201912.8413.0812.6812.9612.96725,400
May 03, 201912.9713.3912.8813.1913.191,068,000
May 02, 201912.9012.9812.4912.8112.81599,800
May 01, 201912.8313.0212.7612.8312.83698,400
Apr 30, 201912.7013.0012.5212.7912.791,010,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...