ELF - e.l.f. Beauty, Inc.
62.97
-5.240 -8.321%
Share volume: 2,334,128
Last Updated: 03-13-2025
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$68.21
-5.24
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $67.95 | $67.95 | $68.74 | $68.74 | $62.93 | $62.93 | $62.97 | $62.97 | 2,334,128 | $2,334,128.00 |
| 03-12-2025 | $69.52 | $69.52 | $69.81 | $69.81 | $65.63 | $65.63 | $68.21 | $68.21 | 2,173,189 | $2,173,189.00 |
| 03-11-2025 | $73.15 | $73.15 | $73.86 | $73.86 | $67.77 | $67.77 | $69.52 | $69.52 | 2,853,877 | $2,853,877.00 |
| 03-10-2025 | $70.15 | $70.15 | $78.00 | $78.00 | $70.00 | $70.00 | $74.04 | $74.04 | 4,783,303 | $4,783,303.00 |
| 03-07-2025 | $64.00 | $64.00 | $70.98 | $70.98 | $64.00 | $64.00 | $70.68 | $70.68 | 4,074,730 | $4,074,730.00 |
| 03-06-2025 | $63.68 | $63.68 | $66.01 | $66.01 | $63.00 | $63.00 | $64.42 | $64.42 | 1,779,365 | $1,779,365.00 |
| 03-05-2025 | $65.00 | $65.00 | $65.59 | $65.59 | $63.47 | $63.47 | $64.67 | $64.67 | 2,235,032 | $2,235,032.00 |
| 03-04-2025 | $63.16 | $63.16 | $65.55 | $65.55 | $61.90 | $61.90 | $63.93 | $63.93 | 2,994,797 | $2,994,797.00 |
| 03-03-2025 | $70.75 | $70.75 | $70.87 | $70.87 | $63.74 | $63.74 | $63.81 | $63.81 | 3,061,681 | $3,061,681.00 |
| 02-28-2025 | $69.57 | $69.57 | $70.88 | $70.88 | $68.88 | $68.88 | $70.25 | $70.25 | 2,153,919 | $2,140,102.00 |