Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

e.l.f. Beauty, Inc. Common Stock (NY:ELF)

81.51 +1.94 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 79.41 81.77 78.83 81.51 1,833,957 +1.94(+2.44%)
May 19, 2025 77.54 79.64 77.51 79.57 1,480,613 +0.27(+0.34%)
May 16, 2025 78.75 79.60 76.81 79.30 1,751,605 +1.12(+1.43%)
May 15, 2025 75.61 78.27 74.49 78.18 1,478,196 +1.03(+1.34%)
May 14, 2025 78.98 79.85 76.58 77.15 2,545,299 -1.06(-1.36%)
May 13, 2025 75.59 78.57 75.24 78.21 3,450,485 +4.14(+5.59%)
May 12, 2025 74.50 76.30 71.76 74.07 3,750,509 +7.23(+10.82%)
May 09, 2025 67.60 69.53 66.84 66.84 1,564,585 -1.06(-1.56%)
May 08, 2025 67.70 69.07 66.24 67.90 3,600,428 +1.34(+2.01%)
May 07, 2025 68.02 68.29 64.87 66.56 1,721,060 -1.13(-1.67%)
May 06, 2025 66.32 68.15 65.83 67.69 1,437,289 -0.10(-0.15%)
May 05, 2025 67.06 68.81 66.37 67.79 1,720,766 -0.26(-0.38%)
May 02, 2025 63.02 68.25 63.02 68.05 2,588,888 +5.80(+9.32%)
May 01, 2025 62.20 63.00 61.21 62.25 1,892,309 +0.38(+0.61%)
Apr 30, 2025 60.74 62.11 60.23 61.87 1,497,309 -0.30(-0.48%)
Apr 29, 2025 62.23 62.30 61.01 62.17 1,040,520 +0.19(+0.31%)
Apr 28, 2025 60.79 62.90 60.60 61.98 2,390,280 +0.83(+1.36%)
Apr 25, 2025 61.19 62.20 59.11 61.15 2,210,965 +0.49(+0.81%)
Apr 24, 2025 57.10 60.99 56.50 60.66 2,644,261 +3.82(+6.72%)
Apr 23, 2025 59.00 61.84 56.72 56.84 3,018,500 +1.51(+2.73%)
Apr 22, 2025 53.13 55.39 52.05 55.33 2,593,243 +1.86(+3.48%)
Apr 21, 2025 51.65 53.87 50.79 53.47 2,289,277 +0.82(+1.56%)
Apr 17, 2025 49.75 52.69 49.54 52.65 2,241,845 +2.70(+5.41%)
Apr 16, 2025 51.30 52.25 49.40 49.95 1,991,647 -2.22(-4.26%)
Apr 15, 2025 53.00 54.00 51.76 52.17 1,616,464 -1.29(-2.41%)
Apr 14, 2025 56.26 56.80 53.14 53.46 2,183,157 -0.15(-0.28%)
Apr 11, 2025 53.00 53.66 51.01 53.61 3,528,612 -0.18(-0.33%)
Apr 10, 2025 54.84 55.38 51.46 53.79 3,281,239 -1.95(-3.50%)
Apr 09, 2025 51.40 57.17 50.81 55.74 6,749,037 +4.74(+9.29%)
Apr 08, 2025 55.85 56.00 50.05 51.00 3,055,094 -2.88(-5.35%)
Apr 07, 2025 51.10 58.00 50.26 53.88 3,480,323 -1.05(-1.91%)
Apr 04, 2025 53.10 55.00 49.90 54.93 5,022,927 -0.09(-0.16%)
Apr 03, 2025 62.84 62.95 54.38 55.02 6,361,949 -12.87(-18.96%)
Apr 02, 2025 63.10 68.99 63.00 67.89 3,123,299 +3.64(+5.67%)
Apr 01, 2025 64.41 66.12 62.94 64.25 1,807,902 +1.46(+2.33%)
Mar 31, 2025 62.88 64.79 62.24 62.79 2,236,877 -2.04(-3.15%)
Mar 28, 2025 64.14 67.70 63.94 64.83 2,664,512 -0.33(-0.51%)
Mar 27, 2025 64.07 66.29 63.51 65.16 1,321,688 +0.72(+1.12%)
Mar 26, 2025 64.77 65.69 63.34 64.44 1,253,778 -0.66(-1.01%)
Mar 25, 2025 64.86 66.87 63.75 65.10 1,996,329 +0.23(+0.35%)
Mar 24, 2025 64.19 65.38 63.74 64.87 1,758,000 +2.02(+3.21%)
Mar 21, 2025 61.64 63.32 60.35 62.85 2,297,422 +0.44(+0.71%)
Mar 20, 2025 63.47 64.21 62.40 62.41 2,041,586 -1.22(-1.92%)
Mar 19, 2025 63.54 65.68 62.55 63.63 2,132,983 +0.01(+0.02%)
Mar 18, 2025 65.92 65.99 62.41 63.62 2,245,074 -2.52(-3.81%)
Mar 17, 2025 66.87 67.78 64.97 66.14 1,868,711 -2.04(-2.99%)
Mar 14, 2025 66.13 68.52 64.31 68.18 2,317,058 +5.21(+8.27%)
Mar 13, 2025 67.95 68.74 62.93 62.97 2,368,401 -5.24(-7.68%)
Mar 12, 2025 69.52 69.81 65.62 68.21 2,168,967 -1.31(-1.88%)
Mar 11, 2025 73.15 73.86 67.77 69.52 2,850,723 -4.52(-6.10%)
Mar 10, 2025 70.15 78.00 70.00 74.04 4,782,341 +3.36(+4.75%)
Mar 07, 2025 64.00 70.98 64.00 70.68 4,074,735 +6.26(+9.72%)
Mar 06, 2025 63.67 66.01 63.00 64.42 1,776,440 -0.25(-0.39%)
Mar 05, 2025 65.00 65.59 63.47 64.67 2,232,259 +0.74(+1.16%)
Mar 04, 2025 63.16 65.55 61.90 63.93 2,988,277 +0.12(+0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.