ELF - e.l.f. Beauty, Inc.
55.66
0.470 0.844%
Share volume: 3,708,945
Last Updated: 05-12-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$55.19
0.47
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $55.11 | $55.11 | $55.98 | $55.98 | $53.97 | $53.97 | $55.66 | $55.66 | 3,708,945 | $3,708,945.00 |
| 05-11-2026 | $60.00 | $60.00 | $60.31 | $60.31 | $54.70 | $54.70 | $55.19 | $55.19 | 6,412,602 | $6,412,602.00 |
| 05-08-2026 | $62.26 | $62.26 | $62.45 | $62.45 | $60.42 | $60.42 | $60.86 | $60.86 | 2,260,790 | $2,260,790.00 |
| 05-07-2026 | $62.09 | $62.09 | $63.57 | $63.57 | $61.25 | $61.25 | $61.79 | $61.79 | 2,354,687 | $2,354,687.00 |
| 05-06-2026 | $61.18 | $61.18 | $61.71 | $61.71 | $60.00 | $60.00 | $61.43 | $61.43 | 2,479,423 | $2,479,423.00 |
| 05-05-2026 | $62.30 | $62.30 | $62.43 | $62.43 | $59.09 | $59.09 | $59.42 | $59.42 | 2,826,618 | $2,826,618.00 |
| 05-04-2026 | $60.06 | $60.06 | $62.61 | $62.61 | $60.00 | $60.00 | $61.85 | $61.85 | 2,663,467 | $2,663,467.00 |
| 05-01-2026 | $63.10 | $63.10 | $64.00 | $64.00 | $59.74 | $59.74 | $60.49 | $60.49 | 4,069,565 | $4,069,565.00 |
| 04-30-2026 | $61.50 | $61.50 | $64.47 | $64.47 | $61.24 | $61.24 | $63.97 | $63.97 | 2,175,247 | $2,175,247.00 |
| 04-29-2026 | $62.15 | $62.15 | $62.78 | $62.78 | $60.70 | $60.70 | $61.08 | $61.08 | 2,272,152 | $2,272,152.00 |