ELF - e.l.f. Beauty, Inc.
66.82
-2.430 -3.637%
Share volume: 2,798,529
Last Updated: 04-17-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$69.25
-2.43
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $70.94 | $70.94 | $71.23 | $71.23 | $66.51 | $66.51 | $66.82 | $66.82 | 2,798,529 | $2,756,327.00 |
| 04-16-2026 | $69.86 | $69.86 | $71.12 | $71.12 | $68.11 | $68.11 | $69.25 | $69.25 | 1,597,384 | $1,597,384.00 |
| 04-15-2026 | $69.15 | $69.15 | $70.30 | $70.30 | $68.25 | $68.25 | $69.86 | $69.86 | 1,635,537 | $1,635,537.00 |
| 04-14-2026 | $66.22 | $66.22 | $69.29 | $69.29 | $66.22 | $66.22 | $68.90 | $68.90 | 2,289,952 | $2,289,952.00 |
| 04-13-2026 | $64.09 | $64.09 | $67.19 | $67.19 | $64.06 | $64.06 | $65.62 | $65.62 | 2,249,337 | $2,249,337.00 |
| 04-10-2026 | $63.73 | $63.73 | $65.46 | $65.46 | $63.11 | $63.11 | $65.13 | $65.13 | 2,143,256 | $2,143,256.00 |
| 04-09-2026 | $61.06 | $61.06 | $65.01 | $65.01 | $59.91 | $59.91 | $63.93 | $63.93 | 2,097,809 | $2,097,809.00 |
| 04-08-2026 | $65.65 | $65.65 | $67.21 | $67.21 | $61.70 | $61.70 | $61.77 | $61.77 | 3,418,099 | $3,418,099.00 |
| 04-07-2026 | $62.32 | $62.32 | $63.08 | $63.08 | $59.98 | $59.98 | $61.14 | $61.14 | 2,541,554 | $2,541,554.00 |
| 04-06-2026 | $60.50 | $60.50 | $64.06 | $64.06 | $60.42 | $60.42 | $63.22 | $63.22 | 2,148,579 | $2,148,579.00 |