ELF Beauty Inc (ELF) Historical Stock Data
81.62 ↑1.25 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELF is down -0.24% a day on average. There have been 16 days where ELF Beauty Inc closed green and 14 days where ELF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 79.83 | 81.62 | ↑$1.79 (2.24%) | 78.48 | 81.72 | 1.74M |
| 2025-12-03 | 75.28 | 80.37 | ↑$5.09 (6.76%) | 75.13 | 81.93 | 4.35M |
| 2025-12-02 | 77.28 | 74.20 | ↓$3.08 (-3.99%) | 73.74 | 77.89 | 1.78M |
| 2025-12-01 | 74.95 | 76.66 | ↑$1.71 (2.28%) | 74.94 | 79.97 | 2.21M |
| 2025-11-28 | 75.00 | 76.17 | ↑$1.17 (1.56%) | 74.60 | 77.37 | 1.05M |
| 2025-11-26 | 72.22 | 75.23 | ↑$3.01 (4.17%) | 71.40 | 75.72 | 1.45M |
| 2025-11-25 | 71.14 | 72.11 | ↑$0.97 (1.36%) | 69.69 | 72.19 | 1.65M |
| 2025-11-24 | 69.31 | 71.25 | ↑$1.94 (2.80%) | 69.17 | 71.83 | 1.39M |
| 2025-11-21 | 68.11 | 70.05 | ↑$1.94 (2.85%) | 67.38 | 70.80 | 1.92M |
| 2025-11-20 | 72.00 | 68.42 | ↓$3.58 (-4.97%) | 68.07 | 72.48 | 2.55M |
| 2025-11-19 | 72.61 | 71.24 | ↓$1.37 (-1.89%) | 70.35 | 72.99 | 2.23M |
| 2025-11-18 | 72.00 | 73.06 | ↑$1.06 (1.47%) | 70.56 | 73.82 | 1.93M |
| 2025-11-17 | 73.85 | 72.79 | ↓$1.06 (-1.44%) | 72.43 | 76.78 | 2.90M |
| 2025-11-14 | 72.53 | 73.51 | ↑$0.98 (1.35%) | 72.01 | 76.00 | 2.92M |
| 2025-11-13 | 77.00 | 74.39 | ↓$2.61 (-3.39%) | 73.88 | 78.00 | 2.77M |
| 2025-11-12 | 78.00 | 77.74 | ↓$0.26 (-0.33%) | 77.19 | 79.45 | 2.60M |
| 2025-11-11 | 79.89 | 77.97 | ↓$1.92 (-2.40%) | 77.00 | 80.62 | 3.07M |
| 2025-11-10 | 75.90 | 79.85 | ↑$3.95 (5.20%) | 75.90 | 81.00 | 6.60M |
| 2025-11-07 | 75.65 | 73.74 | ↓$1.91 (-2.52%) | 69.05 | 77.21 | 8.09M |
| 2025-11-06 | 89.44 | 76.54 | ↓$12.90 (-14.42%) | 74.11 | 94.99 | 18.88M |
| 2025-11-05 | 115.77 | 117.83 | ↑$2.06 (1.78%) | 115.51 | 122.36 | 2.33M |
| 2025-11-04 | 117.44 | 118.29 | ↑$0.85 (0.72%) | 115.93 | 119.29 | 1.18M |
| 2025-11-03 | 122.30 | 120.94 | ↓$1.36 (-1.11%) | 118.73 | 123.07 | 1.10M |
| 2025-10-31 | 124.72 | 122.14 | ↓$2.58 (-2.07%) | 121.94 | 124.99 | 1.83M |
| 2025-10-30 | 125.29 | 123.11 | ↓$2.18 (-1.74%) | 123.03 | 126.25 | 866.50K |
| 2025-10-29 | 131.35 | 126.99 | ↓$4.36 (-3.32%) | 126.61 | 131.89 | 1.04M |
| 2025-10-28 | 127.00 | 131.70 | ↑$4.70 (3.70%) | 124.78 | 132.37 | 1.32M |
| 2025-10-27 | 125.44 | 126.18 | ↑$0.74 (0.59%) | 124.91 | 128.79 | 0.99M |
| 2025-10-24 | 126.64 | 122.81 | ↓$3.83 (-3.02%) | 122.53 | 127.75 | 0.92M |
| 2025-10-23 | 124.48 | 125.02 | ↑$0.54 (0.43%) | 123.21 | 126.10 | 799.07K |
Create an account or log in to view more rows.
$ELF HODL!!!
$ELF buy more doomers!!!
$ELF coming now
$ELF MACD turned bullish
$ELF added more calls on that drop
$ELF omg this is bullshit
$ELF buy and hold and get rewarded
$ELF Yolo
$ELF ADDING MORE…
$ELF bull trap confirmed