e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
52.68
+2.73 (5.47%)
At close: Apr 17, 2025, 4:00 PM
52.66
-0.02 (-0.04%)
After-hours: Apr 17, 2025, 4:36 PM EDT

e.l.f. Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202549.7552.6949.5452.6552.655.41%2,241,845
Apr 16, 202551.3052.2549.4049.9549.95-4.26%1,992,758
Apr 15, 202553.0054.0051.7652.1752.17-2.41%1,618,164
Apr 14, 202556.2656.8053.1453.4653.46-0.28%2,183,604
Apr 11, 202553.0053.6651.0153.6153.61-0.33%3,528,606
Apr 10, 202554.8455.3851.4653.7953.79-3.50%3,281,958
Apr 9, 202551.4057.1750.8155.7455.749.29%6,754,276
Apr 8, 202555.8556.0050.0551.0051.00-5.35%3,056,816
Apr 7, 202551.1058.7050.2653.8853.88-1.91%3,481,748
Apr 4, 202553.1055.5049.9054.9354.93-0.16%5,022,919
Apr 3, 202562.8462.9554.3855.0255.02-18.96%6,366,757
Apr 2, 202563.1068.9963.0067.8967.895.67%3,127,505
Apr 1, 202564.4166.1362.9464.2564.252.33%1,794,437
Mar 31, 202562.8864.7962.2462.7962.79-3.15%2,238,710
Mar 28, 202564.1467.7063.9464.8364.83-0.51%2,664,512
Mar 27, 202564.0766.2963.5165.1665.161.12%1,321,910
Mar 26, 202564.7765.7063.3464.4464.44-1.01%1,255,869
Mar 25, 202564.8666.8763.7565.1065.100.35%1,998,225
Mar 24, 202564.1965.3863.7464.8764.873.21%1,758,532
Mar 21, 202561.6463.3260.3562.8562.850.71%2,297,422
Mar 20, 202563.4764.2162.4062.4162.41-1.92%2,043,846
Mar 19, 202563.5465.6862.5563.6363.630.02%2,136,586
Mar 18, 202565.9265.9962.4163.6263.62-3.81%2,245,697
Mar 17, 202566.8767.7864.9766.1466.14-2.99%1,872,683
Mar 14, 202566.1368.5264.3168.1868.188.27%2,317,058
Mar 13, 202567.9568.7462.9362.9762.97-7.68%2,370,843
Mar 12, 202569.5269.8165.6368.2168.21-1.88%2,173,189
Mar 11, 202573.1573.8667.7769.5269.52-6.10%2,853,877
Mar 10, 202570.1578.0070.0074.0474.044.75%4,770,484
Mar 7, 202564.0070.9864.0070.6870.689.72%4,074,730
Mar 6, 202563.6866.0163.0064.4264.42-0.39%1,779,365
Mar 5, 202565.0065.5963.4764.6764.671.16%2,235,032
Mar 4, 202563.1665.5561.9063.9363.930.19%2,994,797
Mar 3, 202570.7570.8763.7463.8163.81-9.17%3,061,681
Feb 28, 202569.5770.8868.8870.2570.250.50%2,153,919
Feb 27, 202571.8772.9469.5369.9069.90-2.59%2,539,164
Feb 26, 202574.1474.6271.1571.7671.76-1.43%1,504,356
Feb 25, 202574.8577.1871.1072.8072.80-3.38%2,541,276
Feb 24, 202576.1476.7272.8375.3575.350.57%2,583,301
Feb 21, 202572.0976.3571.8474.9274.925.36%2,960,727
Feb 20, 202572.9573.2370.9971.1171.11-2.74%2,861,292
Feb 19, 202572.9074.1671.7873.1173.111.16%2,163,833
Feb 18, 202573.3275.7771.9172.2772.27-1.00%3,578,098
Feb 14, 202574.9975.1171.3973.0073.00-2.60%3,055,300
Feb 13, 202575.8878.2973.8374.9574.95-0.17%3,471,173
Feb 12, 202575.0076.4072.5575.0875.08-2.42%4,009,930
Feb 11, 202573.0377.3171.2576.9476.944.17%4,693,970
Feb 10, 202570.8173.8669.0473.8673.863.84%7,156,583
Feb 7, 202566.3073.6363.5071.1371.13-19.62%23,546,499
Feb 6, 202587.9388.8886.2988.4988.491.34%7,251,866