ELF - e.l.f. Beauty, Inc.
65.58
-1.400 -2.135%
Share volume: 2,260,005
Last Updated: 04-22-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$66.98
-1.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $67.59 | $67.59 | $67.60 | $67.60 | $65.05 | $65.05 | $65.58 | $65.58 | 2,260,005 | $2,260,005.00 |
| 04-21-2026 | $68.27 | $68.27 | $70.20 | $70.20 | $66.61 | $66.61 | $66.98 | $66.98 | 1,767,025 | $1,767,025.00 |
| 04-20-2026 | $66.67 | $66.67 | $68.65 | $68.65 | $65.60 | $65.60 | $68.42 | $68.42 | 1,748,561 | $1,748,561.00 |
| 04-17-2026 | $70.94 | $70.94 | $71.23 | $71.23 | $66.51 | $66.51 | $66.82 | $66.82 | 2,798,529 | $2,798,529.00 |
| 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 |