E.L.F. Beauty Inc (ELF)
136.40 +8.99 (7.06%)
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 |
|---|---|---|---|---|---|---|
| 12/04/2024 | 128.54 | 138.03 | 128.50 | 136.40 | 2,201,653 | 136.40 |
| 12/03/2024 | 131.09 | 131.58 | 126.63 | 127.41 | 1,164,170 | 127.41 |
| 12/02/2024 | 129.37 | 131.27 | 121.52 | 130.71 | 2,412,050 | 130.71 |
| 11/29/2024 | 130.00 | 130.50 | 127.55 | 129.52 | 901,877 | 129.52 |
| 11/27/2024 | 126.27 | 129.75 | 125.61 | 127.15 | 1,169,590 | 127.15 |
| 11/26/2024 | 128.06 | 131.63 | 124.27 | 124.29 | 2,049,598 | 124.29 |
| 11/25/2024 | 130.00 | 135.43 | 128.87 | 129.93 | 3,201,213 | 129.93 |
| 11/22/2024 | 122.72 | 128.26 | 118.73 | 126.42 | 2,367,588 | 126.42 |
| 11/21/2024 | 120.51 | 127.07 | 118.10 | 122.47 | 4,203,625 | 122.47 |
| 11/20/2024 | 121.40 | 122.32 | 102.77 | 119.00 | 11,716,109 | 119.00 |
| 11/19/2024 | 120.25 | 122.99 | 117.80 | 121.71 | 2,452,265 | 121.71 |
| 11/18/2024 | 118.00 | 122.89 | 115.15 | 122.66 | 3,181,911 | 122.66 |
| 11/15/2024 | 123.75 | 127.55 | 120.81 | 121.33 | 3,169,480 | 121.33 |
| 11/14/2024 | 123.10 | 125.45 | 120.88 | 123.11 | 1,315,875 | 123.11 |
| 11/13/2024 | 132.25 | 132.52 | 122.17 | 122.96 | 2,149,500 | 122.96 |
| 11/12/2024 | 131.35 | 133.88 | 126.63 | 131.33 | 2,769,278 | 131.33 |
| 11/11/2024 | 126.26 | 134.56 | 125.72 | 134.15 | 4,207,855 | 134.15 |
| 11/08/2024 | 117.00 | 120.33 | 114.27 | 120.20 | 3,876,927 | 120.20 |
| 11/07/2024 | 110.25 | 125.24 | 109.12 | 116.07 | 9,374,730 | 116.07 |
| 11/06/2024 | 107.00 | 107.36 | 98.50 | 104.16 | 6,554,829 | 104.16 |
| 11/05/2024 | 104.01 | 107.55 | 103.30 | 107.13 | 1,747,699 | 107.13 |
| 11/04/2024 | 103.63 | 107.67 | 103.63 | 103.89 | 1,854,856 | 103.89 |
| 11/01/2024 | 105.80 | 108.78 | 103.12 | 103.12 | 2,458,068 | 103.12 |
| 10/31/2024 | 106.26 | 107.85 | 104.64 | 105.25 | 2,031,955 | 105.25 |
| 10/30/2024 | 112.14 | 113.88 | 109.01 | 109.22 | 1,740,561 | 109.22 |
| 10/29/2024 | 109.24 | 114.61 | 107.87 | 113.27 | 2,520,460 | 113.27 |
| 10/28/2024 | 111.49 | 113.05 | 109.79 | 110.06 | 1,833,852 | 110.06 |
| 10/25/2024 | 107.20 | 110.50 | 106.39 | 110.38 | 1,852,328 | 110.38 |
| 10/24/2024 | 105.92 | 107.80 | 104.65 | 107.20 | 1,456,272 | 107.20 |
| 10/23/2024 | 105.91 | 106.53 | 103.59 | 105.57 | 1,514,208 | 105.57 |
| 10/22/2024 | 110.00 | 111.57 | 104.51 | 106.63 | 2,669,366 | 106.63 |
| 10/21/2024 | 113.11 | 116.41 | 111.81 | 112.51 | 3,403,673 | 112.51 |
| 10/18/2024 | 108.40 | 109.58 | 106.86 | 108.20 | 1,732,376 | 108.20 |
| 10/17/2024 | 107.50 | 108.20 | 105.37 | 107.94 | 1,757,720 | 107.94 |
| 10/16/2024 | 109.03 | 109.49 | 105.45 | 107.08 | 2,628,778 | 107.08 |
| 10/15/2024 | 113.88 | 114.99 | 106.84 | 109.94 | 3,236,951 | 109.94 |
| 10/14/2024 | 111.25 | 116.59 | 110.50 | 115.43 | 2,992,358 | 115.43 |
| 10/11/2024 | 107.11 | 110.71 | 106.38 | 109.72 | 2,010,159 | 109.72 |
| 10/10/2024 | 104.77 | 107.96 | 103.00 | 107.46 | 1,795,280 | 107.46 |
| 10/09/2024 | 104.67 | 108.22 | 104.41 | 105.41 | 2,253,170 | 105.41 |
| 10/08/2024 | 101.51 | 104.08 | 100.69 | 104.01 | 1,522,865 | 104.01 |
| 10/07/2024 | 105.01 | 105.37 | 100.10 | 101.51 | 2,864,697 | 101.51 |
| 10/04/2024 | 107.20 | 108.60 | 105.81 | 105.89 | 1,412,526 | 105.89 |
| 10/03/2024 | 104.69 | 106.15 | 103.30 | 105.18 | 1,610,115 | 105.18 |
| 10/02/2024 | 105.51 | 107.03 | 105.08 | 105.62 | 1,685,247 | 105.62 |
| 10/01/2024 | 109.02 | 110.48 | 104.72 | 105.97 | 2,886,908 | 105.97 |
| 9/30/2024 | 114.50 | 116.50 | 108.02 | 109.03 | 3,470,910 | 109.03 |
| 9/27/2024 | 112.30 | 115.23 | 111.22 | 112.56 | 2,572,562 | 112.56 |
| 9/26/2024 | 111.81 | 113.35 | 110.25 | 111.37 | 2,375,760 | 111.37 |
| 9/25/2024 | 111.66 | 112.81 | 107.65 | 109.59 | 2,840,566 | 109.59 |
| 9/24/2024 | 113.75 | 115.70 | 110.46 | 111.42 | 2,324,417 | 111.42 |
| 9/23/2024 | 110.73 | 114.63 | 108.77 | 111.83 | 2,202,976 | 111.83 |
| 9/20/2024 | 115.72 | 116.20 | 111.30 | 112.91 | 2,980,453 | 112.91 |
| 9/19/2024 | 117.51 | 120.73 | 114.04 | 114.59 | 2,444,322 | 114.59 |
| 9/18/2024 | 112.43 | 118.48 | 112.43 | 114.65 | 2,563,259 | 114.65 |
| 9/17/2024 | 113.50 | 115.50 | 112.26 | 112.43 | 1,769,725 | 112.43 |
| 9/16/2024 | 110.00 | 116.72 | 109.35 | 113.19 | 2,759,011 | 113.19 |
| 9/13/2024 | 114.36 | 122.99 | 114.36 | 116.63 | 2,785,180 | 116.63 |
| 9/12/2024 | 113.40 | 116.18 | 110.64 | 114.67 | 2,426,647 | 114.67 |
| 9/11/2024 | 110.30 | 114.85 | 108.23 | 114.08 | 2,939,201 | 114.08 |
| 9/10/2024 | 114.61 | 117.66 | 108.38 | 110.46 | 3,923,075 | 110.46 |
| 9/09/2024 | 119.67 | 120.41 | 112.91 | 113.98 | 5,485,888 | 113.98 |
| 9/06/2024 | 136.00 | 136.97 | 122.29 | 122.60 | 4,259,081 | 122.60 |
| 9/05/2024 | 136.24 | 137.98 | 134.90 | 135.69 | 1,227,549 | 135.69 |