NYSE - Nasdaq Real Time Price • USD
e.l.f. Beauty, Inc. (ELF)
As of 3:15 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 176.72 | 179.25 | 172.00 | 177.43 | 177.43 | 1,086,860 |
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 |
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 |
Related Tickers
EL The Estée Lauder Companies Inc.
147.02
+1.40%
HIMS Hims & Hers Health, Inc.
12.55
+2.28%
PG The Procter & Gamble Company
161.31
-0.77%
HNST The Honest Company, Inc.
3.1050
+1.80%
KMB Kimberly-Clark Corporation
135.52
-0.67%
HELE Helen of Troy Limited
92.52
+1.84%
UL Unilever PLC
51.22
+0.59%
COTY Coty Inc.
11.48
+0.53%
KVUE Kenvue Inc.
18.95
-0.39%
CLX The Clorox Company
146.80
-0.48%