e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
64.83
-0.33 (-0.51%)
At close: Mar 28, 2025, 4:00 PM
64.80
-0.03 (-0.05%)
After-hours: Mar 28, 2025, 7:58 PM EDT
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.14 | 67.70 | 63.94 | 64.83 | 64.83 | -0.51% | 2,664,512 |
| Mar 27, 2025 | 64.07 | 66.29 | 63.51 | 65.16 | 65.16 | 1.12% | 1,321,910 |
| Mar 26, 2025 | 64.77 | 65.70 | 63.34 | 64.44 | 64.44 | -1.01% | 1,255,869 |
| Mar 25, 2025 | 64.86 | 66.87 | 63.75 | 65.10 | 65.10 | 0.35% | 1,998,225 |
| Mar 24, 2025 | 64.19 | 65.38 | 63.74 | 64.87 | 64.87 | 3.21% | 1,758,532 |
| Mar 21, 2025 | 61.64 | 63.32 | 60.35 | 62.85 | 62.85 | 0.71% | 2,297,422 |
| Mar 20, 2025 | 63.47 | 64.21 | 62.40 | 62.41 | 62.41 | -1.92% | 2,043,846 |
| Mar 19, 2025 | 63.54 | 65.68 | 62.55 | 63.63 | 63.63 | 0.02% | 2,136,586 |
| Mar 18, 2025 | 65.92 | 65.99 | 62.41 | 63.62 | 63.62 | -3.81% | 2,245,697 |
| Mar 17, 2025 | 66.87 | 67.78 | 64.97 | 66.14 | 66.14 | -2.99% | 1,872,683 |
| Mar 14, 2025 | 66.13 | 68.52 | 64.31 | 68.18 | 68.18 | 8.27% | 2,317,058 |
| Mar 13, 2025 | 67.95 | 68.74 | 62.93 | 62.97 | 62.97 | -7.68% | 2,370,843 |
| Mar 12, 2025 | 69.52 | 69.81 | 65.63 | 68.21 | 68.21 | -1.88% | 2,173,189 |
| Mar 11, 2025 | 73.15 | 73.86 | 67.77 | 69.52 | 69.52 | -6.10% | 2,853,877 |
| Mar 10, 2025 | 70.15 | 78.00 | 70.00 | 74.04 | 74.04 | 4.75% | 4,770,484 |
| Mar 7, 2025 | 64.00 | 70.98 | 64.00 | 70.68 | 70.68 | 9.72% | 4,074,730 |
| Mar 6, 2025 | 63.68 | 66.01 | 63.00 | 64.42 | 64.42 | -0.39% | 1,779,365 |
| Mar 5, 2025 | 65.00 | 65.59 | 63.47 | 64.67 | 64.67 | 1.16% | 2,235,032 |
| Mar 4, 2025 | 63.16 | 65.55 | 61.90 | 63.93 | 63.93 | 0.19% | 2,994,797 |
| Mar 3, 2025 | 70.75 | 70.87 | 63.74 | 63.81 | 63.81 | -9.17% | 3,061,681 |
| Feb 28, 2025 | 69.57 | 70.88 | 68.88 | 70.25 | 70.25 | 0.50% | 2,153,919 |
| Feb 27, 2025 | 71.87 | 72.94 | 69.53 | 69.90 | 69.90 | -2.59% | 2,539,164 |
| Feb 26, 2025 | 74.14 | 74.62 | 71.15 | 71.76 | 71.76 | -1.43% | 1,504,356 |
| Feb 25, 2025 | 74.85 | 77.18 | 71.10 | 72.80 | 72.80 | -3.38% | 2,541,276 |
| Feb 24, 2025 | 76.14 | 76.72 | 72.83 | 75.35 | 75.35 | 0.57% | 2,583,301 |
| Feb 21, 2025 | 72.09 | 76.35 | 71.84 | 74.92 | 74.92 | 5.36% | 2,960,727 |
| Feb 20, 2025 | 72.95 | 73.23 | 70.99 | 71.11 | 71.11 | -2.74% | 2,861,292 |
| Feb 19, 2025 | 72.90 | 74.16 | 71.78 | 73.11 | 73.11 | 1.16% | 2,163,833 |
| Feb 18, 2025 | 73.32 | 75.77 | 71.91 | 72.27 | 72.27 | -1.00% | 3,578,098 |
| Feb 14, 2025 | 74.99 | 75.11 | 71.39 | 73.00 | 73.00 | -2.60% | 3,055,300 |
| Feb 13, 2025 | 75.88 | 78.29 | 73.83 | 74.95 | 74.95 | -0.17% | 3,471,173 |
| Feb 12, 2025 | 75.00 | 76.40 | 72.55 | 75.08 | 75.08 | -2.42% | 4,009,930 |
| Feb 11, 2025 | 73.03 | 77.31 | 71.25 | 76.94 | 76.94 | 4.17% | 4,693,970 |
| Feb 10, 2025 | 70.81 | 73.86 | 69.04 | 73.86 | 73.86 | 3.84% | 7,156,583 |
| Feb 7, 2025 | 66.30 | 73.63 | 63.50 | 71.13 | 71.13 | -19.62% | 23,546,499 |
| Feb 6, 2025 | 87.93 | 88.88 | 86.29 | 88.49 | 88.49 | 1.34% | 7,251,866 |
| Feb 5, 2025 | 89.37 | 89.62 | 85.41 | 87.32 | 87.32 | -1.27% | 3,272,382 |
| Feb 4, 2025 | 92.69 | 92.69 | 86.14 | 88.44 | 88.44 | -5.35% | 5,603,523 |
| Feb 3, 2025 | 94.74 | 96.98 | 92.20 | 93.44 | 93.44 | -6.48% | 3,250,869 |
| Jan 31, 2025 | 107.11 | 107.48 | 99.91 | 99.91 | 99.91 | -6.67% | 2,937,352 |
| Jan 30, 2025 | 107.03 | 108.33 | 105.60 | 107.05 | 107.05 | 1.03% | 1,567,795 |
| Jan 29, 2025 | 106.16 | 107.25 | 104.59 | 105.96 | 105.96 | -0.19% | 1,227,165 |
| Jan 28, 2025 | 105.14 | 107.95 | 101.50 | 106.16 | 106.16 | 1.68% | 1,746,289 |
| Jan 27, 2025 | 109.00 | 109.89 | 103.72 | 104.41 | 104.41 | -5.55% | 2,628,496 |
| Jan 24, 2025 | 119.10 | 120.19 | 110.20 | 110.55 | 110.55 | -6.61% | 2,344,445 |
| Jan 23, 2025 | 115.53 | 119.08 | 115.32 | 118.38 | 118.38 | 1.45% | 1,223,996 |
| Jan 22, 2025 | 119.16 | 119.16 | 114.81 | 116.69 | 116.69 | -1.52% | 1,813,009 |
| Jan 21, 2025 | 126.00 | 127.98 | 118.18 | 118.49 | 118.49 | -6.66% | 3,645,796 |
| Jan 17, 2025 | 135.33 | 136.00 | 126.90 | 126.95 | 126.95 | -5.20% | 1,973,713 |
| Jan 16, 2025 | 131.99 | 135.86 | 129.73 | 133.91 | 133.91 | 4.28% | 1,359,429 |