Home

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

107.05
0.00 (0.00%)

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.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025107.03108.33105.60107.051,564,597107.05
1/29/2025106.16107.25104.59105.961,226,199105.96
1/28/2025105.14107.95101.50106.161,745,724106.16
1/27/2025109.00109.89103.72104.412,624,442104.41
1/24/2025119.10120.19110.20110.552,344,446110.55
1/23/2025115.53119.08115.32118.381,222,257118.38
1/22/2025119.16119.16114.81116.691,811,970116.69
1/21/2025126.00127.98118.18118.493,638,189118.49
1/17/2025135.33136.00126.90126.951,973,714126.95
1/16/2025131.99135.86129.73133.911,358,689133.91
1/15/2025136.31137.19127.06128.412,339,410128.41
1/14/2025133.50136.00131.22131.48995,334131.48
1/13/2025125.90132.39124.36132.121,924,096132.12
1/10/2025125.00128.99123.89124.891,232,470124.89
1/08/2025125.73127.93124.00127.601,396,502127.60
1/07/2025128.97133.33126.45127.741,260,344127.74
1/06/2025129.20132.98125.42125.731,125,255125.73
1/03/2025124.00125.79122.89125.39963,177125.39
1/02/2025126.66127.70122.95122.991,084,777122.99
12/31/2024127.110.00127.11125.550125.55
12/30/2024125.95129.00124.00127.11926,110127.11
12/27/2024130.52133.30126.74127.76855,019127.76
12/26/2024130.76132.40129.70130.90589,279130.90
12/24/2024129.55132.38128.61131.91495,240131.91
12/23/2024129.47131.22127.22128.95731,380128.95
12/20/2024126.19132.07125.00128.662,163,256128.66
12/19/2024127.01129.36123.49129.26945,143129.26
12/18/2024135.11136.71126.04127.201,330,905127.20
12/17/2024138.79139.76134.62134.891,092,999134.89
12/16/2024138.91140.90136.01140.271,929,481140.27
12/13/2024134.44141.20132.90140.631,565,608140.63
12/12/2024136.80136.80130.43131.511,534,721131.51
12/11/2024139.23139.48135.00138.471,035,336138.47
12/10/2024140.00140.75136.51137.601,233,718137.60
12/09/2024142.88147.33140.35140.461,941,267140.46
12/06/2024137.60144.54134.87139.602,656,204139.60
12/05/2024135.14136.35131.07131.231,219,183131.23
12/04/2024128.54138.03128.50136.402,201,653136.40
12/03/2024131.09131.58126.63127.411,164,170127.41
12/02/2024129.37131.27121.52130.712,412,050130.71
11/29/2024130.00130.50127.55129.52901,877129.52
11/27/2024126.27129.75125.61127.151,169,590127.15
11/26/2024128.06131.63124.27124.292,049,598124.29
11/25/2024130.00135.43128.87129.933,201,213129.93
11/22/2024122.72128.26118.73126.422,367,588126.42
11/21/2024120.51127.07118.10122.474,203,625122.47
11/20/2024121.40122.32102.77119.0011,717,607119.00
11/19/2024120.25122.99117.80121.712,452,265121.71
11/18/2024118.00122.89115.15122.663,181,911122.66
11/15/2024123.75127.55120.81121.333,169,480121.33
11/14/2024123.10125.45120.88123.111,315,875123.11
11/13/2024132.25132.52122.17122.962,149,500122.96
11/12/2024131.35133.88126.63131.332,769,278131.33
11/11/2024126.26134.56125.72134.154,207,855134.15
11/08/2024117.00120.33114.27120.203,876,927120.20
11/07/2024110.25125.24109.12116.079,374,730116.07
11/06/2024107.00107.3698.50104.166,554,829104.16
11/05/2024104.01107.55103.30107.131,747,699107.13
11/04/2024103.63107.67103.63103.891,854,856103.89
11/01/2024105.80108.78103.12103.122,458,068103.12
10/31/2024106.26107.85104.64105.252,031,955105.25