ELF - e.l.f. Beauty, Inc.
59.35
-1.700 -2.864%
Share volume: 3,078,913
Last Updated: 03-30-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$61.05
-1.70
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $61.31 | $61.31 | $62.75 | $62.75 | $59.00 | $59.00 | $59.35 | $59.35 | 3,078,913 | $3,078,913.00 |
| 03-27-2026 | $65.71 | $65.71 | $66.15 | $66.15 | $60.90 | $60.90 | $61.05 | $61.05 | 2,763,553 | $2,763,553.00 |
| 03-26-2026 | $68.25 | $68.25 | $69.99 | $69.99 | $66.74 | $66.74 | $66.88 | $66.88 | 1,540,140 | $1,540,140.00 |
| 03-25-2026 | $68.63 | $68.63 | $69.71 | $69.71 | $67.16 | $67.16 | $69.65 | $69.65 | 1,808,380 | $1,808,380.00 |
| 03-24-2026 | $71.00 | $71.00 | $71.50 | $71.50 | $67.48 | $67.48 | $67.56 | $67.56 | 2,555,302 | $2,555,302.00 |
| 03-23-2026 | $74.50 | $74.50 | $75.10 | $75.10 | $71.00 | $71.00 | $71.92 | $71.92 | 2,367,781 | $2,367,781.00 |
| 03-20-2026 | $72.97 | $72.97 | $74.18 | $74.18 | $71.69 | $71.69 | $72.50 | $72.50 | 2,013,722 | $2,013,722.00 |
| 03-19-2026 | $69.40 | $69.40 | $73.45 | $73.45 | $68.87 | $68.87 | $73.40 | $73.40 | 1,959,953 | $1,959,953.00 |
| 03-18-2026 | $73.50 | $73.50 | $75.44 | $75.44 | $70.04 | $70.04 | $70.31 | $70.31 | 2,960,025 | $2,960,025.00 |
| 03-17-2026 | $73.61 | $73.61 | $76.18 | $76.18 | $73.61 | $73.61 | $74.66 | $74.66 | 1,309,256 | $1,309,256.00 |