e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
74.07
+7.23 (10.82%)
At close: May 12, 2025, 4:00 PM
74.12
+0.05 (0.07%)
After-hours: May 12, 2025, 5:11 PM EDT
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 74.50 | 76.30 | 71.76 | 74.07 | 74.07 | 10.82% | 3,703,940 |
| May 9, 2025 | 67.60 | 69.53 | 66.84 | 66.84 | 66.84 | -1.56% | 1,564,585 |
| May 8, 2025 | 67.70 | 69.07 | 66.24 | 67.90 | 67.90 | 2.01% | 3,601,357 |
| May 7, 2025 | 68.02 | 68.29 | 64.87 | 66.56 | 66.56 | -1.67% | 1,721,146 |
| May 6, 2025 | 66.32 | 68.15 | 65.83 | 67.69 | 67.69 | -0.15% | 1,438,323 |
| May 5, 2025 | 67.06 | 68.81 | 66.37 | 67.79 | 67.79 | -0.38% | 1,721,180 |
| May 2, 2025 | 63.02 | 68.25 | 63.02 | 68.05 | 68.05 | 9.32% | 2,588,888 |
| May 1, 2025 | 62.20 | 63.00 | 61.21 | 62.25 | 62.25 | 0.61% | 1,892,340 |
| Apr 30, 2025 | 60.74 | 62.11 | 60.23 | 61.87 | 61.87 | -0.48% | 1,498,099 |
| Apr 29, 2025 | 62.23 | 62.30 | 61.01 | 62.17 | 62.17 | 0.31% | 1,041,859 |
| Apr 28, 2025 | 60.79 | 62.90 | 60.60 | 61.98 | 61.98 | 1.36% | 2,392,920 |
| Apr 25, 2025 | 61.19 | 62.20 | 59.11 | 61.15 | 61.15 | 0.81% | 2,210,965 |
| Apr 24, 2025 | 57.10 | 60.99 | 56.50 | 60.66 | 60.66 | 6.72% | 2,644,643 |
| Apr 23, 2025 | 59.00 | 61.84 | 56.72 | 56.84 | 56.84 | 2.73% | 3,018,682 |
| Apr 22, 2025 | 53.13 | 55.39 | 52.05 | 55.33 | 55.33 | 3.48% | 2,601,632 |
| Apr 21, 2025 | 51.65 | 53.87 | 50.79 | 53.47 | 53.47 | 1.56% | 2,294,660 |
| Apr 17, 2025 | 49.75 | 52.69 | 49.54 | 52.65 | 52.65 | 5.41% | 2,241,845 |
| Apr 16, 2025 | 51.30 | 52.25 | 49.40 | 49.95 | 49.95 | -4.26% | 1,992,758 |
| Apr 15, 2025 | 53.00 | 54.00 | 51.76 | 52.17 | 52.17 | -2.41% | 1,618,164 |
| Apr 14, 2025 | 56.26 | 56.80 | 53.14 | 53.46 | 53.46 | -0.28% | 2,183,604 |
| Apr 11, 2025 | 53.00 | 53.66 | 51.01 | 53.61 | 53.61 | -0.33% | 3,528,606 |
| Apr 10, 2025 | 54.84 | 55.38 | 51.46 | 53.79 | 53.79 | -3.50% | 3,281,958 |
| Apr 9, 2025 | 51.40 | 57.17 | 50.81 | 55.74 | 55.74 | 9.29% | 6,754,276 |
| Apr 8, 2025 | 55.85 | 56.00 | 50.05 | 51.00 | 51.00 | -5.35% | 3,056,816 |
| Apr 7, 2025 | 51.10 | 58.70 | 50.26 | 53.88 | 53.88 | -1.91% | 3,481,748 |
| Apr 4, 2025 | 53.10 | 55.50 | 49.90 | 54.93 | 54.93 | -0.16% | 5,022,919 |
| Apr 3, 2025 | 62.84 | 62.95 | 54.38 | 55.02 | 55.02 | -18.96% | 6,366,757 |
| Apr 2, 2025 | 63.10 | 68.99 | 63.00 | 67.89 | 67.89 | 5.67% | 3,127,505 |
| Apr 1, 2025 | 64.41 | 66.13 | 62.94 | 64.25 | 64.25 | 2.33% | 1,794,437 |
| Mar 31, 2025 | 62.88 | 64.79 | 62.24 | 62.79 | 62.79 | -3.15% | 2,238,710 |
| Mar 28, 2025 | 64.14 | 67.70 | 63.94 | 64.83 | 64.83 | -0.51% | 2,664,512 |
| Mar 27, 2025 | 64.07 | 66.29 | 63.51 | 65.16 | 65.16 | 1.12% | 1,321,910 |
| Mar 26, 2025 | 64.77 | 65.70 | 63.34 | 64.44 | 64.44 | -1.01% | 1,255,869 |
| Mar 25, 2025 | 64.86 | 66.87 | 63.75 | 65.10 | 65.10 | 0.35% | 1,998,225 |
| Mar 24, 2025 | 64.19 | 65.38 | 63.74 | 64.87 | 64.87 | 3.21% | 1,758,532 |
| Mar 21, 2025 | 61.64 | 63.32 | 60.35 | 62.85 | 62.85 | 0.71% | 2,297,422 |
| Mar 20, 2025 | 63.47 | 64.21 | 62.40 | 62.41 | 62.41 | -1.92% | 2,043,846 |
| Mar 19, 2025 | 63.54 | 65.68 | 62.55 | 63.63 | 63.63 | 0.02% | 2,136,586 |
| Mar 18, 2025 | 65.92 | 65.99 | 62.41 | 63.62 | 63.62 | -3.81% | 2,245,697 |
| Mar 17, 2025 | 66.87 | 67.78 | 64.97 | 66.14 | 66.14 | -2.99% | 1,872,683 |
| Mar 14, 2025 | 66.13 | 68.52 | 64.31 | 68.18 | 68.18 | 8.27% | 2,317,058 |
| Mar 13, 2025 | 67.95 | 68.74 | 62.93 | 62.97 | 62.97 | -7.68% | 2,370,843 |
| Mar 12, 2025 | 69.52 | 69.81 | 65.63 | 68.21 | 68.21 | -1.88% | 2,173,189 |
| Mar 11, 2025 | 73.15 | 73.86 | 67.77 | 69.52 | 69.52 | -6.10% | 2,853,877 |
| Mar 10, 2025 | 70.15 | 78.00 | 70.00 | 74.04 | 74.04 | 4.75% | 4,770,484 |
| Mar 7, 2025 | 64.00 | 70.98 | 64.00 | 70.68 | 70.68 | 9.72% | 4,074,730 |
| Mar 6, 2025 | 63.68 | 66.01 | 63.00 | 64.42 | 64.42 | -0.39% | 1,779,365 |
| Mar 5, 2025 | 65.00 | 65.59 | 63.47 | 64.67 | 64.67 | 1.16% | 2,235,032 |
| Mar 4, 2025 | 63.16 | 65.55 | 61.90 | 63.93 | 63.93 | 0.19% | 2,994,797 |
| Mar 3, 2025 | 70.75 | 70.87 | 63.74 | 63.81 | 63.81 | -9.17% | 3,061,681 |