e.l.f. Beauty, Inc. Common Stock (ELF)
63.93
+0.12 (0.19%)
E.L.F. Beauty Inc is a cosmetics company that specializes in creating high-quality, affordable beauty products
The brand is known for its wide range of offerings, which include makeup, skincare, and tools, all designed to cater to a diverse audience. E.L.F. focuses on innovation and inclusivity, regularly introducing new products that appeal to current beauty trends while maintaining a commitment to cruelty-free practices. Through strategic marketing and a strong online presence, the company aims to provide accessible beauty solutions that empower consumers to express their individuality.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 63.16 | 65.55 | 61.90 | 63.93 | 2,988,277 | 63.93 |
| 3/03/2025 | 70.75 | 70.87 | 63.74 | 63.81 | 3,052,923 | 63.81 |
| 2/28/2025 | 69.57 | 70.88 | 68.88 | 70.25 | 2,153,919 | 70.25 |
| 2/27/2025 | 71.87 | 72.94 | 69.53 | 69.90 | 2,535,950 | 69.90 |
| 2/26/2025 | 74.14 | 74.62 | 71.15 | 71.76 | 1,502,128 | 71.76 |
| 2/25/2025 | 74.85 | 77.18 | 71.10 | 72.80 | 2,537,338 | 72.80 |
| 2/24/2025 | 76.14 | 76.72 | 72.83 | 75.35 | 2,580,224 | 75.35 |
| 2/21/2025 | 72.09 | 76.35 | 71.84 | 74.92 | 2,960,728 | 74.92 |
| 2/20/2025 | 72.95 | 73.23 | 70.99 | 71.11 | 2,853,710 | 71.11 |
| 2/19/2025 | 72.90 | 74.16 | 71.78 | 73.11 | 2,157,181 | 73.11 |
| 2/18/2025 | 73.32 | 75.77 | 71.91 | 72.27 | 3,575,155 | 72.27 |
| 2/14/2025 | 74.99 | 75.11 | 71.39 | 73.00 | 3,055,300 | 73.00 |
| 2/13/2025 | 75.88 | 78.29 | 73.83 | 74.95 | 3,467,511 | 74.95 |
| 2/12/2025 | 75.00 | 76.40 | 72.55 | 75.08 | 4,005,819 | 75.08 |
| 2/11/2025 | 73.03 | 77.31 | 71.25 | 76.94 | 4,684,717 | 76.94 |
| 2/10/2025 | 70.81 | 73.86 | 69.04 | 73.86 | 7,153,197 | 73.86 |
| 2/07/2025 | 66.30 | 73.63 | 63.50 | 71.13 | 23,546,527 | 71.13 |
| 2/06/2025 | 87.93 | 88.88 | 86.29 | 88.49 | 6,874,005 | 88.49 |
| 2/05/2025 | 89.37 | 89.62 | 85.41 | 87.32 | 3,262,144 | 87.32 |
| 2/04/2025 | 92.69 | 92.69 | 86.14 | 88.44 | 5,592,048 | 88.44 |
| 2/03/2025 | 94.74 | 96.98 | 92.20 | 93.44 | 3,239,635 | 93.44 |
| 1/31/2025 | 107.11 | 107.47 | 99.91 | 99.91 | 2,937,352 | 99.91 |
| 1/30/2025 | 107.03 | 108.33 | 105.60 | 107.05 | 1,564,597 | 107.05 |
| 1/29/2025 | 106.16 | 107.25 | 104.59 | 105.96 | 1,226,199 | 105.96 |
| 1/28/2025 | 105.14 | 107.95 | 101.50 | 106.16 | 1,745,724 | 106.16 |
| 1/27/2025 | 109.00 | 109.89 | 103.72 | 104.41 | 2,624,442 | 104.41 |
| 1/24/2025 | 119.10 | 120.19 | 110.20 | 110.55 | 2,344,446 | 110.55 |
| 1/23/2025 | 115.53 | 119.08 | 115.32 | 118.38 | 1,222,257 | 118.38 |
| 1/22/2025 | 119.16 | 119.16 | 114.81 | 116.69 | 1,811,970 | 116.69 |
| 1/21/2025 | 126.00 | 127.98 | 118.18 | 118.49 | 3,638,189 | 118.49 |
| 1/17/2025 | 135.33 | 136.00 | 126.90 | 126.95 | 1,973,714 | 126.95 |
| 1/16/2025 | 131.99 | 135.86 | 129.73 | 133.91 | 1,358,689 | 133.91 |
| 1/15/2025 | 136.31 | 137.19 | 127.06 | 128.41 | 2,339,410 | 128.41 |
| 1/14/2025 | 133.50 | 136.00 | 131.22 | 131.48 | 995,334 | 131.48 |
| 1/13/2025 | 125.90 | 132.39 | 124.36 | 132.12 | 1,924,096 | 132.12 |
| 1/10/2025 | 125.00 | 128.99 | 123.89 | 124.89 | 1,232,470 | 124.89 |
| 1/08/2025 | 125.73 | 127.93 | 124.00 | 127.60 | 1,396,502 | 127.60 |
| 1/07/2025 | 128.97 | 133.33 | 126.45 | 127.74 | 1,260,344 | 127.74 |
| 1/06/2025 | 129.20 | 132.98 | 125.42 | 125.73 | 1,125,255 | 125.73 |
| 1/03/2025 | 124.00 | 125.79 | 122.89 | 125.39 | 963,177 | 125.39 |
| 1/02/2025 | 126.66 | 127.70 | 122.95 | 122.99 | 1,084,777 | 122.99 |
| 12/31/2024 | 127.11 | 0.00 | 127.11 | 125.55 | 0 | 125.55 |
| 12/30/2024 | 125.95 | 129.00 | 124.00 | 127.11 | 926,110 | 127.11 |
| 12/27/2024 | 130.52 | 133.30 | 126.74 | 127.76 | 855,019 | 127.76 |
| 12/26/2024 | 130.76 | 132.40 | 129.70 | 130.90 | 589,279 | 130.90 |
| 12/24/2024 | 129.55 | 132.38 | 128.61 | 131.91 | 495,240 | 131.91 |
| 12/23/2024 | 129.47 | 131.22 | 127.22 | 128.95 | 731,380 | 128.95 |
| 12/20/2024 | 126.19 | 132.07 | 125.00 | 128.66 | 2,163,256 | 128.66 |
| 12/19/2024 | 127.01 | 129.36 | 123.49 | 129.26 | 945,143 | 129.26 |
| 12/18/2024 | 135.11 | 136.71 | 126.04 | 127.20 | 1,330,905 | 127.20 |
| 12/17/2024 | 138.79 | 139.76 | 134.62 | 134.89 | 1,092,999 | 134.89 |
| 12/16/2024 | 138.91 | 140.90 | 136.01 | 140.27 | 1,929,481 | 140.27 |
| 12/13/2024 | 134.44 | 141.20 | 132.90 | 140.63 | 1,565,608 | 140.63 |
| 12/12/2024 | 136.80 | 136.80 | 130.43 | 131.51 | 1,534,721 | 131.51 |
| 12/11/2024 | 139.23 | 139.48 | 135.00 | 138.47 | 1,035,336 | 138.47 |
| 12/10/2024 | 140.00 | 140.75 | 136.51 | 137.60 | 1,233,718 | 137.60 |
| 12/09/2024 | 142.88 | 147.33 | 140.35 | 140.46 | 1,941,267 | 140.46 |
| 12/06/2024 | 137.60 | 144.54 | 134.87 | 139.60 | 2,656,204 | 139.60 |
| 12/05/2024 | 135.14 | 136.35 | 131.07 | 131.23 | 1,219,183 | 131.23 |