7,720.39

-23.59

-0.30%

52,342.56

-132.54

-0.25%

26,184.73

-365.13

-1.38%

2,859.22

+28.71

+1.01%

4.9890

-0.0560

-1.11%

17.20

+0.29

+1.71%

4,023.50

-7.90

-0.20%

77,700.00

-3,549.32

-4.37%

Crude Oil Dec 26

102.63

+0.63

+0.62%

US Private Equity

10,940.50

+9.00

+0.08%

NYSE - Nasdaq Real Time Price USD

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

112.95 -2.46 (-2.13%)

At close: 4:00:02 PM EDT

112.00 -0.95 (-0.84%)

After hours: 7:15:20 PM EDT

Trade ELF on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	116.28	116.76	112.67	112.95	112.95	1,084,442
Oct 28, 2026	112.65	117.77	112.25	115.41	115.41	1,644,300
Oct 27, 2026	112.95	114.29	109.68	113.17	113.17	1,330,600
Oct 26, 2026	114.24	115.00	112.46	112.94	112.94	1,118,700
Oct 23, 2026	113.50	116.25	112.83	114.24	114.24	1,017,100
Oct 22, 2026	112.00	114.99	111.29	114.99	114.99	1,508,100
Oct 21, 2026	115.31	115.88	112.47	113.78	113.78	940,000
Oct 20, 2026	113.04	115.28	113.04	114.74	114.74	988,500
Oct 19, 2026	114.27	115.25	112.91	113.48	113.48	1,062,200
Oct 16, 2026	116.25	118.29	111.61	113.54	113.54	1,617,000
Oct 15, 2026	108.04	116.20	108.04	116.11	116.11	2,295,500
Oct 14, 2026	108.00	109.14	106.80	108.13	108.13	1,110,900
Oct 13, 2026	109.09	110.00	106.88	108.16	108.16	856,100
Oct 12, 2026	108.94	110.21	105.82	109.94	109.94	1,049,800
Oct 9, 2026	107.36	109.57	107.00	109.23	109.23	920,700
Oct 8, 2026	103.96	106.49	103.57	105.96	105.96	1,099,600
Oct 7, 2026	103.30	106.97	103.04	105.03	105.03	1,301,600
Oct 6, 2026	104.17	105.20	102.40	102.79	102.79	922,400
Oct 5, 2026	105.95	106.97	103.67	103.75	103.75	1,246,600
Oct 2, 2026	104.18	104.99	102.24	104.68	104.68	1,022,800
Oct 1, 2026	102.38	105.82	101.40	104.09	104.09	1,823,100
Sep 30, 2026	103.00	104.21	100.93	100.97	100.97	1,379,700
Sep 29, 2026	102.37	104.01	100.59	101.70	101.70	878,200
Sep 28, 2026	98.36	102.50	97.00	101.80	101.80	1,160,700
Sep 25, 2026	100.54	100.70	98.35	99.51	99.51	1,150,500
Sep 24, 2026	100.28	103.30	98.86	100.57	100.57	1,157,800
Sep 23, 2026	101.83	102.56	100.05	100.78	100.78	1,045,800
Sep 22, 2026	99.83	102.54	99.07	102.12	102.12	1,231,900
Sep 21, 2026	97.50	98.87	95.02	97.79	97.79	1,765,800
Sep 18, 2026	93.86	97.42	92.85	96.44	96.44	1,820,100
Sep 17, 2026	95.61	95.96	91.40	93.32	93.32	1,347,700
Sep 16, 2026	95.91	96.46	91.72	93.41	93.41	1,408,200
Sep 15, 2026	99.20	99.80	95.18	95.47	95.47	1,244,400
Sep 14, 2026	96.73	98.63	94.59	96.76	96.76	1,897,100
Sep 11, 2026	97.06	98.49	94.54	96.91	96.91	1,510,300
Sep 10, 2026	98.09	98.90	95.55	95.76	95.76	1,447,600
Sep 9, 2026	102.89	103.06	99.93	100.08	100.08	1,611,300
Sep 8, 2026	110.00	110.04	103.00	104.31	104.31	1,454,000
Sep 4, 2026	107.07	109.81	106.09	109.67	109.67	1,641,000
Sep 3, 2026	108.75	109.64	105.50	107.41	107.41	1,683,500
Sep 2, 2026	105.03	108.41	104.60	107.36	107.36	1,599,300
Sep 1, 2026	108.06	110.00	105.36	105.54	105.54	1,715,700
Aug 31, 2026	102.73	109.62	102.39	109.05	109.05	2,239,700
Aug 28, 2026	106.70	107.94	103.69	104.10	104.10	1,243,200
Aug 27, 2026	106.24	107.44	104.68	106.17	106.17	1,216,300
Aug 26, 2026	105.70	108.31	104.03	106.97	106.97	1,456,100
Aug 25, 2026	105.25	106.25	104.39	105.77	105.77	1,124,200
Aug 24, 2026	102.20	106.68	101.18	105.95	105.95	2,034,000
Aug 21, 2026	99.02	101.97	98.15	101.94	101.94	1,442,400
Aug 20, 2026	98.15	102.22	97.80	98.46	98.46	2,106,300
Aug 19, 2026	96.00	100.69	94.56	99.65	99.65	3,081,900
Aug 18, 2026	93.44	94.18	92.38	92.51	92.51	1,023,200
Aug 17, 2026	90.54	95.10	89.38	93.66	93.66	1,665,400
Aug 14, 2026	91.61	94.50	91.17	91.44	91.44	1,783,000
Aug 13, 2026	92.32	93.34	90.50	92.05	92.05	1,597,700
Aug 12, 2026	94.05	94.80	92.60	92.62	92.62	1,854,900
Aug 11, 2026	94.81	95.67	93.64	94.99	94.99	1,839,600
Aug 10, 2026	97.50	97.67	92.42	95.24	95.24	2,587,500
Aug 7, 2026	92.31	99.49	91.35	98.49	98.49	4,488,700
Aug 6, 2026	89.35	96.12	88.52	92.31	92.31	5,702,800
Aug 5, 2026	88.83	90.36	86.28	86.37	86.37	5,101,500
Aug 4, 2026	82.83	89.39	82.55	87.84	87.84	4,474,800
Aug 3, 2026	85.18	86.90	82.21	82.64	82.64	2,548,500
Jul 31, 2026	81.90	84.11	81.88	82.89	82.89	1,672,700
Jul 30, 2026	79.07	83.28	78.00	82.26	82.26	1,740,300
Jul 29, 2026	82.20	84.52	80.83	80.90	80.90	1,895,800
Jul 28, 2026	84.40	86.91	82.92	84.10	84.10	2,600,600
Jul 27, 2026	78.80	84.11	78.77	84.01	84.01	2,436,200
Jul 24, 2026	75.67	77.50	74.23	77.36	77.36	1,751,200
Jul 23, 2026	77.22	78.76	75.31	76.15	76.15	2,086,300
Jul 22, 2026	80.80	81.50	78.34	79.03	79.03	1,970,100
Jul 21, 2026	77.91	80.47	76.58	79.90	79.90	2,754,900
Jul 20, 2026	73.47	80.00	73.24	79.65	79.65	3,197,600
Jul 17, 2026	73.25	75.53	72.17	73.69	73.69	2,127,100
Jul 16, 2026	75.46	77.76	74.12	74.49	74.49	2,009,300
Jul 15, 2026	73.00	76.10	72.55	74.22	74.22	2,045,000
Jul 14, 2026	76.46	76.57	71.79	72.25	72.25	1,783,900
Jul 13, 2026	77.52	77.81	74.02	75.10	75.10	2,114,500
Jul 10, 2026	75.76	78.06	75.26	76.75	76.75	1,632,900
Jul 9, 2026	73.24	77.48	72.70	75.76	75.76	2,515,800
Jul 8, 2026	75.52	75.52	72.17	74.15	74.15	2,543,300
Jul 7, 2026	73.48	75.48	71.25	75.34	75.34	3,375,600
Jul 6, 2026	76.00	76.87	72.85	73.49	73.49	2,852,000
Jul 2, 2026	77.57	79.90	74.32	76.42	76.42	3,888,800
Jul 1, 2026	73.82	80.41	72.28	78.75	78.75	4,625,600
Jun 30, 2026	69.50	74.49	67.87	74.00	74.00	7,877,100
Jun 29, 2026	67.66	69.96	65.60	69.91	69.91	3,407,000
Jun 26, 2026	64.58	67.74	64.45	67.43	67.43	3,204,000
Jun 25, 2026	63.88	65.93	63.24	65.09	65.09	2,640,100
Jun 24, 2026	64.01	66.32	63.45	64.54	64.54	2,954,700
Jun 23, 2026	61.97	63.84	61.53	63.49	63.49	2,192,900
Jun 22, 2026	63.50	65.10	62.10	63.18	63.18	2,779,800
Jun 18, 2026	63.54	65.41	63.00	64.20	64.20	3,013,200
Jun 17, 2026	66.52	68.98	61.90	62.28	62.28	4,035,100
Jun 16, 2026	65.00	70.30	64.86	66.93	66.93	6,179,000
Jun 15, 2026	62.93	65.34	62.58	63.99	63.99	3,138,500
Jun 12, 2026	60.85	61.80	60.00	61.15	61.15	3,024,700
Jun 11, 2026	58.06	60.83	56.52	60.68	60.68	3,794,100
Jun 10, 2026	55.66	60.85	55.60	58.12	58.12	5,185,200
Jun 9, 2026	52.52	57.26	52.31	55.67	55.67	4,931,100
Jun 8, 2026	50.05	54.10	49.22	52.28	52.28	4,816,100
Jun 5, 2026	51.80	53.27	48.82	49.57	49.57	5,655,900
Jun 4, 2026	52.64	53.07	50.62	51.44	51.44	4,158,500
Jun 3, 2026	52.02	52.56	50.20	51.99	51.99	4,212,900
Jun 2, 2026	53.15	53.49	51.74	51.98	51.98	3,902,500
Jun 1, 2026	56.54	56.75	53.12	53.49	53.49	4,115,400
May 29, 2026	57.19	57.35	55.74	56.00	56.00	3,245,800
May 28, 2026	56.90	57.42	55.31	57.40	57.40	3,193,700
May 27, 2026	55.22	59.76	55.22	57.36	57.36	5,110,000
May 26, 2026	52.80	54.48	51.08	54.13	54.13	4,848,900
May 22, 2026	53.20	56.49	52.08	52.90	52.90	5,181,900
May 21, 2026	54.06	54.50	49.72	53.12	53.12	9,799,800
May 20, 2026	53.00	53.07	50.13	50.72	50.72	9,885,100
May 19, 2026	54.56	55.00	52.40	52.98	52.98	4,221,700
May 18, 2026	56.11	57.98	54.81	54.86	54.86	2,591,000
May 15, 2026	55.50	57.10	54.90	56.43	56.43	2,459,300
May 14, 2026	53.39	56.73	53.16	55.47	55.47	2,868,100
May 13, 2026	55.67	56.45	52.78	53.74	53.74	4,699,400
May 12, 2026	55.11	55.98	53.97	55.66	55.66	3,772,300
May 11, 2026	60.00	60.31	54.70	55.19	55.19	6,412,600
May 8, 2026	62.26	62.45	60.42	60.86	60.86	2,260,800
May 7, 2026	62.09	63.57	61.25	61.79	61.79	2,354,700
May 6, 2026	61.18	61.71	60.00	61.43	61.43	2,479,400
May 5, 2026	62.30	62.43	59.08	59.42	59.42	2,826,600
May 4, 2026	60.06	62.60	60.00	61.85	61.85	2,663,500
May 1, 2026	63.10	64.00	59.74	60.49	60.49	4,069,600
Apr 30, 2026	61.50	64.47	61.24	63.97	63.97	2,175,200
Apr 29, 2026	62.15	62.78	60.70	61.08	61.08	2,272,200
Apr 28, 2026	63.00	63.67	61.91	63.00	63.00	2,483,400
Apr 27, 2026	66.15	66.15	62.74	63.72	63.72	2,842,700
Apr 24, 2026	66.87	67.82	65.80	66.28	66.28	1,714,200
Apr 23, 2026	65.31	67.88	65.31	66.23	66.23	1,828,300
Apr 22, 2026	67.59	67.60	65.04	65.58	65.58	2,293,300
Apr 21, 2026	68.27	70.20	66.61	66.98	66.98	1,767,000
Apr 20, 2026	66.67	68.65	65.60	68.42	68.42	1,748,600
Apr 17, 2026	70.94	71.23	66.50	66.82	66.82	2,798,500
Apr 16, 2026	69.86	71.12	68.11	69.25	69.25	1,597,400
Apr 15, 2026	69.15	70.30	68.25	69.86	69.86	1,635,500
Apr 14, 2026	66.22	69.29	66.22	68.90	68.90	2,290,000
Apr 13, 2026	64.09	67.19	64.06	65.62	65.62	2,249,300
Apr 10, 2026	63.73	65.46	63.11	65.13	65.13	2,143,300
Apr 9, 2026	61.06	65.01	59.91	63.93	63.93	2,097,800
Apr 8, 2026	65.65	67.21	61.70	61.77	61.77	3,418,100
Apr 7, 2026	62.32	63.08	59.98	61.14	61.14	2,541,600
Apr 6, 2026	60.50	64.06	60.42	63.22	63.22	2,148,600
Apr 2, 2026	59.14	62.13	58.54	61.16	61.16	3,084,300
Apr 1, 2026	61.75	63.77	61.26	62.30	62.30	3,795,500
Mar 31, 2026	60.23	61.33	58.05	60.61	60.61	3,593,300
Mar 30, 2026	61.31	62.75	59.00	59.35	59.35	3,095,800
Mar 27, 2026	65.71	66.15	60.90	61.05	61.05	2,763,600
Mar 26, 2026	68.25	69.99	66.74	66.88	66.88	1,540,100
Mar 25, 2026	68.63	69.71	67.16	69.65	69.65	1,808,400
Mar 24, 2026	71.00	71.50	67.48	67.56	67.56	2,555,300
Mar 23, 2026	74.50	75.10	71.00	71.92	71.92	2,367,800
Mar 20, 2026	72.97	74.18	71.69	72.50	72.50	2,013,700
Mar 19, 2026	69.40	73.45	68.87	73.40	73.40	1,960,000
Mar 18, 2026	73.50	75.44	70.04	70.31	70.31	2,960,000
Mar 17, 2026	73.61	76.18	73.61	74.66	74.66	1,309,300
Mar 16, 2026	73.34	74.78	72.35	73.62	73.62	1,695,500
Mar 13, 2026	72.25	75.91	71.80	73.41	73.41	3,013,200
Mar 12, 2026	77.77	77.77	72.05	72.58	72.58	3,050,000
Mar 11, 2026	80.70	82.30	79.35	79.95	79.95	1,467,600
Mar 10, 2026	77.01	81.47	76.48	80.49	80.49	2,233,000
Mar 9, 2026	79.72	79.81	73.56	77.15	77.15	4,109,200
Mar 6, 2026	81.22	83.70	80.00	82.44	82.44	1,403,600
Mar 5, 2026	79.36	82.63	79.00	82.54	82.54	1,519,300
Mar 4, 2026	82.23	82.50	79.54	80.30	80.30	1,468,800
Mar 3, 2026	80.42	82.66	78.75	81.09	81.09	1,819,000
Mar 2, 2026	88.57	89.00	80.96	81.64	81.64	3,428,700
Feb 27, 2026	92.76	95.50	89.87	92.05	92.05	1,723,000
Feb 26, 2026	93.59	97.50	93.59	94.65	94.65	1,569,300
Feb 25, 2026	93.95	94.55	91.50	93.09	93.09	1,717,100
Feb 24, 2026	92.02	95.50	91.21	94.83	94.83	1,470,200
Feb 23, 2026	93.35	95.36	88.65	90.07	90.07	1,666,800
Feb 20, 2026	90.49	95.58	89.50	94.02	94.02	2,967,000
Feb 19, 2026	87.14	91.31	86.70	91.13	91.13	1,916,800
Feb 18, 2026	88.72	88.89	86.11	88.04	88.04	2,004,500
Feb 17, 2026	83.13	88.55	83.13	87.28	87.28	3,122,400
Feb 13, 2026	75.59	81.62	74.50	81.50	81.50	2,937,100
Feb 12, 2026	77.05	78.93	74.01	74.33	74.33	1,948,100
Feb 11, 2026	74.08	77.83	73.12	76.82	76.82	2,522,500
Feb 10, 2026	75.61	78.20	73.20	73.26	73.26	2,909,900
Feb 9, 2026	81.78	82.20	74.06	74.46	74.46	4,121,900
Feb 6, 2026	77.11	84.40	76.09	82.09	82.09	3,172,600
Feb 5, 2026	92.00	95.00	76.51	76.86	76.86	5,552,800
Feb 4, 2026	84.58	88.85	84.00	84.63	84.63	4,127,500
Feb 3, 2026	86.20	89.60	83.11	84.81	84.81	2,266,200
Feb 2, 2026	85.07	88.11	82.49	86.15	86.15	1,774,400
Jan 30, 2026	85.81	87.45	83.78	84.99	84.99	1,697,300
Jan 29, 2026	84.57	87.00	82.92	85.03	85.03	1,638,700
Jan 28, 2026	87.69	87.89	84.87	84.98	84.98	1,842,100
Jan 27, 2026	88.88	89.13	86.47	86.73	86.73	1,454,000
Jan 26, 2026	93.56	93.56	87.54	88.80	88.80	2,461,700
Jan 23, 2026	95.58	96.41	92.87	94.16	94.16	1,475,800
Jan 22, 2026	93.00	94.99	92.34	93.61	93.61	1,457,900
Jan 21, 2026	90.98	92.92	89.45	91.82	91.82	1,498,900
Jan 20, 2026	87.21	91.92	86.92	89.04	89.04	1,853,800
Jan 16, 2026	90.00	90.78	88.53	89.99	89.99	1,818,600
Jan 15, 2026	86.41	89.64	85.25	89.18	89.18	1,563,200
Jan 14, 2026	87.08	88.38	84.67	86.26	86.26	1,939,700
Jan 13, 2026	86.50	88.34	85.00	87.56	87.56	1,466,900
Jan 12, 2026	86.00	87.80	83.85	86.58	86.58	1,520,300
Jan 9, 2026	87.97	88.20	83.74	87.02	87.02	1,739,700
Jan 8, 2026	82.16	87.63	80.13	86.05	86.05	3,035,100
Jan 7, 2026	79.37	82.70	77.56	82.10	82.10	1,879,800
Jan 6, 2026	78.05	80.57	76.80	79.12	79.12	2,279,800
Jan 5, 2026	78.86	80.12	76.61	76.84	76.84	1,929,500
Jan 2, 2026	76.75	78.30	75.73	77.81	77.81	1,510,700
Dec 31, 2025	76.78	77.28	75.97	76.04	76.04	1,349,600
Dec 30, 2025	79.37	79.37	76.73	76.80	76.80	1,742,100
Dec 29, 2025	79.50	80.30	78.10	79.43	79.43	1,506,900
Dec 26, 2025	79.50	80.87	79.04	80.42	80.42	839,900
Dec 24, 2025	78.25	80.14	77.05	79.76	79.76	630,400
Dec 23, 2025	78.58	79.11	76.51	78.46	78.46	1,352,900
Dec 22, 2025	80.08	82.19	78.22	79.14	79.14	1,560,300
Dec 19, 2025	78.00	80.88	77.62	80.44	80.44	2,304,200
Dec 18, 2025	79.85	81.20	76.31	77.26	77.26	1,514,600
Dec 17, 2025	79.18	80.64	78.69	78.85	78.85	1,481,300
Dec 16, 2025	79.07	81.00	77.98	78.77	78.77	1,626,700
Dec 15, 2025	76.71	79.27	76.30	78.60	78.60	1,777,300
Dec 12, 2025	77.71	79.30	76.26	76.36	76.36	1,407,200
Dec 11, 2025	78.43	79.31	77.42	77.99	77.99	1,559,700
Dec 10, 2025	76.51	79.84	75.97	78.62	78.62	1,674,800
Dec 9, 2025	77.46	79.55	76.39	77.42	77.42	1,886,500
Dec 8, 2025	80.83	80.83	76.91	77.28	77.28	2,370,900
Dec 5, 2025	82.06	84.38	80.03	81.40	81.40	2,595,900
Dec 4, 2025	79.83	81.72	78.48	81.62	81.62	1,994,900
Dec 3, 2025	75.28	81.93	75.13	80.37	80.37	4,350,600
Dec 2, 2025	77.28	77.89	73.74	74.20	74.20	1,782,500
Dec 1, 2025	74.95	79.97	74.94	76.66	76.66	2,216,600
Nov 28, 2025	75.00	77.37	74.58	76.17	76.17	1,055,700
Nov 26, 2025	72.22	75.73	71.40	75.23	75.23	1,625,200
Nov 25, 2025	71.14	72.18	69.69	72.11	72.11	1,654,000
Nov 24, 2025	69.31	71.83	69.17	71.25	71.25	1,806,200
Nov 21, 2025	68.11	70.80	67.37	70.05	70.05	2,120,800
Nov 20, 2025	72.00	72.48	68.07	68.42	68.42	2,561,000
Nov 19, 2025	72.61	73.00	70.35	71.24	71.24	2,241,300
Nov 18, 2025	72.00	73.82	70.56	73.06	73.06	1,946,400
Nov 17, 2025	73.85	76.78	72.42	72.79	72.79	3,153,300
Nov 14, 2025	72.53	76.00	72.01	73.51	73.51	2,923,300
Nov 13, 2025	77.00	78.00	73.88	74.39	74.39	2,776,400
Nov 12, 2025	78.00	79.45	77.19	77.74	77.74	2,603,800
Nov 11, 2025	79.89	80.62	77.00	77.97	77.97	3,078,200
Nov 10, 2025	75.90	81.00	75.90	79.85	79.85	6,603,800
Nov 7, 2025	75.65	77.21	69.05	73.74	73.74	8,311,000
Nov 6, 2025	89.44	94.99	74.11	76.54	76.54	19,361,100
Nov 5, 2025	115.77	122.36	115.51	117.83	117.83	4,628,300
Nov 4, 2025	117.44	119.29	115.93	118.29	118.29	1,514,800
Nov 3, 2025	122.30	123.07	118.73	120.94	120.94	1,303,700
Oct 31, 2025	124.72	124.99	121.94	122.14	122.14	1,828,800
Oct 30, 2025	125.29	126.25	123.03	123.11	123.11	890,000

Mobilize your Website

View Site in Mobile | Classic

Share by: