ELF - e.l.f. Beauty, Inc.
81.09
-0.550 -0.678%
Share volume: 1,814,120
Last Updated: 03-03-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$81.64
-0.55
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $80.42 | $80.42 | $82.66 | $82.66 | $78.75 | $78.75 | $81.09 | $81.09 | 1,814,120 | $1,814,120.00 |
| 03-02-2026 | $88.57 | $88.57 | $89.00 | $89.00 | $80.96 | $80.96 | $81.64 | $81.64 | 3,428,681 | $3,428,681.00 |
| 02-27-2026 | $92.76 | $92.76 | $95.50 | $95.50 | $89.87 | $89.87 | $92.05 | $92.05 | 1,723,013 | $1,723,013.00 |
| 02-26-2026 | $93.59 | $93.59 | $97.51 | $97.51 | $93.59 | $93.59 | $94.65 | $94.65 | 1,569,277 | $1,569,277.00 |
| 02-25-2026 | $93.95 | $93.95 | $94.55 | $94.55 | $91.50 | $91.50 | $93.09 | $93.09 | 1,717,119 | $1,717,119.00 |
| 02-24-2026 | $92.02 | $92.02 | $95.50 | $95.50 | $91.21 | $91.21 | $94.83 | $94.83 | 1,470,152 | $1,470,152.00 |
| 02-23-2026 | $93.35 | $93.35 | $95.36 | $95.36 | $88.65 | $88.65 | $90.07 | $90.07 | 1,666,839 | $1,666,839.00 |
| 02-20-2026 | $90.49 | $90.49 | $95.58 | $95.58 | $89.50 | $89.50 | $94.02 | $94.02 | 2,966,971 | $2,966,971.00 |
| 02-19-2026 | $87.14 | $87.14 | $91.31 | $91.31 | $86.70 | $86.70 | $91.13 | $91.13 | 1,916,823 | $1,916,823.00 |
| 02-18-2026 | $88.72 | $88.72 | $88.89 | $88.89 | $86.11 | $86.11 | $88.04 | $88.04 | 2,004,522 | $2,004,522.00 |