e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
117.66
+1.86 (1.61%)
At close: Jun 6, 2025, 4:00 PM
118.17
+0.51 (0.43%)
After-hours: Jun 6, 2025, 7:58 PM EDT
e.l.f. Beauty Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 119.42 | 119.45 | 116.56 | 117.66 | 117.66 | 1.61% | 1,990,621 |
Jun 5, 2025 | 117.56 | 118.72 | 113.81 | 115.80 | 115.80 | -1.23% | 2,235,599 |
Jun 4, 2025 | 114.28 | 117.85 | 113.68 | 117.24 | 117.24 | 2.14% | 2,372,624 |
Jun 3, 2025 | 114.99 | 115.55 | 112.35 | 114.78 | 114.78 | 0.89% | 2,291,710 |
Jun 2, 2025 | 112.97 | 115.40 | 109.88 | 113.77 | 113.77 | 1.14% | 3,547,835 |
May 30, 2025 | 112.16 | 115.97 | 110.65 | 112.49 | 112.49 | 0.58% | 5,865,495 |
May 29, 2025 | 108.87 | 120.81 | 108.58 | 111.84 | 111.84 | 23.58% | 16,438,228 |
May 28, 2025 | 91.53 | 92.96 | 90.41 | 90.50 | 90.50 | -1.33% | 6,225,705 |
May 27, 2025 | 86.04 | 92.01 | 84.67 | 91.72 | 91.72 | 9.28% | 4,331,452 |
May 23, 2025 | 80.00 | 84.40 | 79.26 | 83.93 | 83.93 | 1.39% | 2,981,634 |
May 22, 2025 | 80.50 | 83.22 | 79.52 | 82.78 | 82.78 | 4.71% | 1,869,062 |
May 21, 2025 | 80.25 | 81.32 | 78.20 | 79.06 | 79.06 | -3.01% | 2,373,593 |
May 20, 2025 | 79.41 | 81.77 | 78.84 | 81.51 | 81.51 | 2.44% | 1,838,498 |
May 19, 2025 | 77.54 | 79.64 | 77.51 | 79.57 | 79.57 | 0.34% | 1,481,509 |
May 16, 2025 | 78.75 | 79.60 | 76.81 | 79.30 | 79.30 | 1.43% | 1,751,605 |
May 15, 2025 | 75.61 | 78.27 | 74.49 | 78.18 | 78.18 | 1.34% | 1,478,994 |
May 14, 2025 | 78.98 | 79.85 | 76.58 | 77.15 | 77.15 | -1.36% | 2,545,542 |
May 13, 2025 | 75.59 | 78.57 | 75.24 | 78.21 | 78.21 | 5.59% | 3,451,778 |
May 12, 2025 | 74.50 | 76.30 | 71.76 | 74.07 | 74.07 | 10.82% | 3,751,543 |
May 9, 2025 | 67.60 | 69.53 | 66.84 | 66.84 | 66.84 | -1.56% | 1,564,585 |
May 8, 2025 | 67.70 | 69.07 | 66.24 | 67.90 | 67.90 | 2.01% | 3,601,357 |
May 7, 2025 | 68.02 | 68.29 | 64.87 | 66.56 | 66.56 | -1.67% | 1,721,146 |
May 6, 2025 | 66.32 | 68.15 | 65.83 | 67.69 | 67.69 | -0.15% | 1,438,323 |
May 5, 2025 | 67.06 | 68.81 | 66.37 | 67.79 | 67.79 | -0.38% | 1,721,180 |
May 2, 2025 | 63.02 | 68.25 | 63.02 | 68.05 | 68.05 | 9.32% | 2,588,888 |
May 1, 2025 | 62.20 | 63.00 | 61.21 | 62.25 | 62.25 | 0.61% | 1,892,340 |
Apr 30, 2025 | 60.74 | 62.11 | 60.23 | 61.87 | 61.87 | -0.48% | 1,498,099 |
Apr 29, 2025 | 62.23 | 62.30 | 61.01 | 62.17 | 62.17 | 0.31% | 1,041,859 |
Apr 28, 2025 | 60.79 | 62.90 | 60.60 | 61.98 | 61.98 | 1.36% | 2,392,920 |
Apr 25, 2025 | 61.19 | 62.20 | 59.11 | 61.15 | 61.15 | 0.81% | 2,210,965 |
Apr 24, 2025 | 57.10 | 60.99 | 56.50 | 60.66 | 60.66 | 6.72% | 2,644,643 |
Apr 23, 2025 | 59.00 | 61.84 | 56.72 | 56.84 | 56.84 | 2.73% | 3,018,682 |
Apr 22, 2025 | 53.13 | 55.39 | 52.05 | 55.33 | 55.33 | 3.48% | 2,601,632 |
Apr 21, 2025 | 51.65 | 53.87 | 50.79 | 53.47 | 53.47 | 1.56% | 2,294,660 |
Apr 17, 2025 | 49.75 | 52.69 | 49.54 | 52.65 | 52.65 | 5.41% | 2,241,845 |
Apr 16, 2025 | 51.30 | 52.25 | 49.40 | 49.95 | 49.95 | -4.26% | 1,992,758 |
Apr 15, 2025 | 53.00 | 54.00 | 51.76 | 52.17 | 52.17 | -2.41% | 1,618,164 |
Apr 14, 2025 | 56.26 | 56.80 | 53.14 | 53.46 | 53.46 | -0.28% | 2,183,604 |
Apr 11, 2025 | 53.00 | 53.66 | 51.01 | 53.61 | 53.61 | -0.33% | 3,528,606 |
Apr 10, 2025 | 54.84 | 55.38 | 51.46 | 53.79 | 53.79 | -3.50% | 3,281,958 |
Apr 9, 2025 | 51.40 | 57.17 | 50.81 | 55.74 | 55.74 | 9.29% | 6,754,276 |
Apr 8, 2025 | 55.85 | 56.00 | 50.05 | 51.00 | 51.00 | -5.35% | 3,056,816 |
Apr 7, 2025 | 51.10 | 58.70 | 50.26 | 53.88 | 53.88 | -1.91% | 3,481,748 |
Apr 4, 2025 | 53.10 | 55.50 | 49.90 | 54.93 | 54.93 | -0.16% | 5,022,919 |
Apr 3, 2025 | 62.84 | 62.95 | 54.38 | 55.02 | 55.02 | -18.96% | 6,366,757 |
Apr 2, 2025 | 63.10 | 68.99 | 63.00 | 67.89 | 67.89 | 5.67% | 3,127,505 |
Apr 1, 2025 | 64.41 | 66.13 | 62.94 | 64.25 | 64.25 | 2.33% | 1,794,437 |
Mar 31, 2025 | 62.88 | 64.79 | 62.24 | 62.79 | 62.79 | -3.15% | 2,238,710 |
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 |