ELF - e.l.f. Beauty, Inc.
66.28
0.050 0.075%
Share volume: 1,675,051
Last Updated: 04-24-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$66.23
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $66.87 | $66.87 | $67.82 | $67.82 | $65.80 | $65.80 | $66.28 | $66.28 | 1,675,051 | $1,675,051.00 |
| 04-23-2026 | $65.31 | $65.31 | $67.88 | $67.88 | $65.31 | $65.31 | $66.23 | $66.23 | 1,828,273 | $1,828,273.00 |
| 04-22-2026 | $67.59 | $67.59 | $67.60 | $67.60 | $65.05 | $65.05 | $65.58 | $65.58 | 2,293,259 | $2,293,259.00 |
| 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 |