ELF - e.l.f. Beauty Inc
79.76
1.300 1.630%
Share volume: 630,425
Last Updated: 12-24-2025
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$78.46
1.30
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $78.25 | $78.25 | $80.14 | $80.14 | $77.05 | $77.05 | $79.76 | $79.76 | 630,425 | $630,301.00 |
| 12-23-2025 | $78.58 | $78.58 | $79.11 | $79.11 | $76.51 | $76.51 | $78.46 | $78.46 | 1,352,904 | $1,352,904.00 |
| 12-22-2025 | $80.08 | $80.08 | $82.19 | $82.19 | $78.22 | $78.22 | $79.14 | $79.14 | 1,560,283 | $1,560,283.00 |
| 12-19-2025 | $78.00 | $78.00 | $80.88 | $80.88 | $77.62 | $77.62 | $80.44 | $80.44 | 2,304,219 | $2,304,219.00 |
| 12-18-2025 | $79.85 | $79.85 | $81.20 | $81.20 | $76.31 | $76.31 | $77.26 | $77.26 | 1,514,625 | $1,514,625.00 |
| 12-17-2025 | $79.18 | $79.18 | $80.64 | $80.64 | $78.69 | $78.69 | $78.85 | $78.85 | 1,481,336 | $1,481,336.00 |
| 12-16-2025 | $79.07 | $79.07 | $81.00 | $81.00 | $77.98 | $77.98 | $78.77 | $78.77 | 1,626,722 | $1,626,722.00 |
| 12-15-2025 | $76.71 | $76.71 | $79.27 | $79.27 | $76.30 | $76.30 | $78.60 | $78.60 | 1,777,345 | $1,777,345.00 |
| 12-12-2025 | $77.71 | $77.71 | $79.30 | $79.30 | $76.26 | $76.26 | $76.36 | $76.36 | 1,407,188 | $1,407,188.00 |