e.l.f. Beauty Inc.

62.84
-1.99 (-3.07%)
At close: Mar 31, 2025, 3:59 PM
63.00
0.25%
After-hours: Mar 31, 2025, 05:47 PM EDT

e.l.f. Beauty Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 64.14 67.70 63.94 64.83 -0.33 -0.51% 2,661,791
Mar 27, 2025 64.07 66.29 63.51 65.16 0.72 1.12% 1,321,910
Mar 26, 2025 64.77 65.69 63.34 64.44 -0.66 -1.01% 1,255,900
Mar 25, 2025 64.86 66.87 63.75 65.10 0.23 0.35% 1,998,225
Mar 24, 2025 64.19 65.38 63.74 64.87 2.02 3.21% 1,758,532
Mar 21, 2025 61.64 63.32 60.35 62.85 0.44 0.71% 2,297,422
Mar 20, 2025 63.47 64.21 62.40 62.41 -1.22 -1.92% 2,043,846
Mar 19, 2025 63.54 65.68 62.55 63.63 0.01 0.02% 2,136,600
Mar 18, 2025 65.92 65.99 62.41 63.62 -2.52 -3.81% 2,245,700
Mar 17, 2025 66.87 67.78 64.97 66.14 -2.04 -2.99% 1,872,700
Mar 14, 2025 66.13 68.52 64.31 68.18 5.21 8.27% 2,317,100
Mar 13, 2025 67.95 68.74 62.93 62.97 -5.24 -7.68% 2,370,843
Mar 12, 2025 69.52 69.81 65.63 68.21 -1.31 -1.88% 2,173,200
Mar 11, 2025 73.15 73.86 67.77 69.52 -4.52 -6.10% 2,853,900
Mar 10, 2025 70.15 78.00 70.00 74.04 3.36 4.75% 4,783,303
Mar 7, 2025 64.00 70.98 64.00 70.68 6.26 9.72% 4,074,730
Mar 6, 2025 63.68 66.01 63.00 64.42 -0.25 -0.39% 1,779,400
Mar 5, 2025 65.00 65.59 63.47 64.67 0.74 1.16% 2,235,032
Mar 4, 2025 63.16 65.55 61.90 63.93 0.12 0.19% 2,994,800
Mar 3, 2025 70.75 70.87 63.74 63.81 -6.44 -9.17% 3,061,700
Feb 28, 2025 69.57 70.88 68.88 70.25 0.35 0.50% 2,153,919
Feb 27, 2025 71.87 72.94 69.53 69.90 -1.86 -2.59% 2,539,200
Feb 26, 2025 74.14 74.62 71.15 71.76 -1.04 -1.43% 1,504,400
Feb 25, 2025 74.85 77.18 71.10 72.80 -2.55 -3.38% 2,541,300
Feb 24, 2025 76.14 76.72 72.83 75.35 0.43 0.57% 2,583,301
Feb 21, 2025 72.09 76.35 71.84 74.92 3.81 5.36% 2,960,727
Feb 20, 2025 72.95 73.23 70.99 71.11 -2.00 -2.74% 2,861,300
Feb 19, 2025 72.90 74.16 71.78 73.11 0.84 1.16% 2,163,833
Feb 18, 2025 73.32 75.77 71.91 72.27 -0.73 -1.00% 3,578,100
Feb 14, 2025 74.99 75.11 71.39 73.00 -1.95 -2.60% 3,055,300
Feb 13, 2025 75.88 78.29 73.83 74.95 -0.13 -0.17% 3,471,200
Feb 12, 2025 75.00 76.40 72.55 75.08 -1.86 -2.42% 4,009,930
Feb 11, 2025 73.03 77.31 71.25 76.94 3.08 4.17% 4,694,000
Feb 10, 2025 70.81 73.86 69.04 73.86 2.73 3.84% 7,156,600
Feb 7, 2025 66.30 73.63 63.50 71.13 -17.36 -19.62% 23,546,500
Feb 6, 2025 87.93 88.88 86.29 88.49 1.17 1.34% 7,251,900
Feb 5, 2025 89.37 89.62 85.41 87.32 -1.12 -1.27% 3,272,400
Feb 4, 2025 92.69 92.69 86.14 88.44 -5.00 -5.35% 5,603,523
Feb 3, 2025 94.74 96.98 92.20 93.44 -6.47 -6.48% 3,250,900
Jan 31, 2025 107.11 107.48 99.91 99.91 -7.14 -6.67% 2,937,400
Jan 30, 2025 107.03 108.33 105.60 107.05 1.09 1.03% 1,567,800
Jan 29, 2025 106.16 107.25 104.59 105.96 -0.20 -0.19% 1,227,200
Jan 28, 2025 105.14 107.95 101.50 106.16 1.83 1.75% 1,746,300
Jan 27, 2025 109.00 109.89 103.72 104.33 -6.22 -5.63% 2,628,500
Jan 24, 2025 119.10 120.19 110.20 110.55 -7.83 -6.61% 2,344,445
Jan 23, 2025 115.53 119.08 115.32 118.38 1.69 1.45% 1,224,000
Jan 22, 2025 119.16 119.16 114.81 116.69 -1.80 -1.52% 1,813,009
Jan 21, 2025 126.00 127.98 118.18 118.49 -8.46 -6.66% 3,645,800
Jan 17, 2025 135.33 136.00 126.90 126.95 -6.96 -5.20% 1,973,713
Jan 16, 2025 131.99 135.86 129.73 133.91 5.50 4.28% 1,359,429