ELF - e.l.f. Beauty Inc
77.15
-5.290 -6.857%
Share volume: 4,090,598
Last Updated: 03-09-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$82.44
-5.29
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $79.72 | $79.72 | $79.81 | $79.81 | $73.56 | $73.56 | $77.15 | $77.15 | 4,090,598 | $4,090,598.00 |
| 03-06-2026 | $81.22 | $81.22 | $83.70 | $83.70 | $80.00 | $80.00 | $82.44 | $82.44 | 1,403,647 | $1,403,647.00 |
| 03-05-2026 | $79.36 | $79.36 | $82.63 | $82.63 | $79.00 | $79.00 | $82.54 | $82.54 | 1,520,594 | $1,520,594.00 |
| 03-04-2026 | $82.23 | $82.23 | $82.50 | $82.50 | $79.54 | $79.54 | $80.30 | $80.30 | 1,468,791 | $1,468,791.00 |
| 03-03-2026 | $80.42 | $80.42 | $82.66 | $82.66 | $78.75 | $78.75 | $81.09 | $81.09 | 1,818,972 | $1,818,972.00 |
| 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 |