TipRanks
Go Ultimate55% OFF

e.l.f. Beauty (0EF) Historical Prices

DE:0EF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026100.00102.15100.00100.15100.15-1.48%1640.89
Oct 29, 2026103.90104.20101.65101.65101.65-3.14%1921.06
Oct 28, 2026101.65104.95100.95104.95104.95+2.79%600.33
Oct 27, 2026101.50102.1099.56102.10102.10+0.20%2261.11
Oct 26, 2026101.80101.90101.75101.90101.90-0.63%00.00
Oct 23, 2026102.15102.55101.95102.55102.55+1.89%20.01
Oct 22, 2026100.05102.00100.05100.65100.65-1.66%380.16
Oct 21, 2026101.55102.35101.55102.35102.35+0.44%300.12
Oct 20, 2026100.65102.10100.65101.90101.90+0.00%490.20
Oct 19, 2026101.05101.90100.75101.90101.90+0.00%990.38
Oct 16, 2026103.00104.15101.90101.90101.90-0.39%1610.63
Oct 15, 202695.84102.3095.84102.30102.30+5.03%2581.01
Oct 14, 202696.6897.4096.6097.4097.40+1.56%00.00
Oct 13, 202698.7298.7295.9095.9095.90-1.34%450.17
Oct 12, 202697.6497.6495.4297.2097.20+0.73%180.07
Oct 09, 202694.5496.5094.5496.5096.50+3.10%00.00
Oct 08, 202693.7293.7293.0093.6093.60-0.87%440.17
Oct 07, 202691.8094.4291.3294.4294.42+1.44%680.25
Oct 06, 202692.8693.0892.4693.0893.08-1.48%00.00
Oct 05, 202693.1694.4892.9894.4894.48+3.19%370.13
Oct 02, 202692.4493.3691.5691.5691.56+0.50%240.08
Oct 01, 202689.4691.1089.4691.1091.10+1.81%790.25
Sep 30, 202690.0290.0888.8089.4889.48-0.27%400.13
Sep 29, 202689.2890.7289.2889.7289.72+1.84%20.01
Sep 28, 202686.9688.1085.9088.1088.10+0.99%510.15
Sep 25, 202688.5089.5486.7287.2487.24-1.78%280.08
Sep 24, 202688.3488.8287.4688.8288.82-0.13%1620.46
Sep 23, 202689.5689.5688.9488.9488.94+2.11%160.05
Sep 22, 202685.3487.1085.3487.1087.10+3.69%00.00
Sep 21, 202684.7684.8084.0084.0084.00+2.34%530.14
Sep 18, 202681.4282.0881.4282.0882.08+2.34%1440.36
Sep 17, 202682.5282.5280.2080.2080.20-2.22%00.00
Sep 16, 202682.6283.6482.0282.0282.02-2.73%2740.69
Sep 15, 202683.9484.6283.4284.3284.32+0.26%830.21
Sep 14, 202686.0086.0083.0884.1084.10+0.96%1030.25
Sep 11, 202683.0884.3283.0883.3083.30-1.56%3100.73
Sep 10, 202685.3286.3683.3284.6284.62-3.45%1260.29
Sep 09, 202688.6089.3087.2087.6487.64-3.59%1,6284.02
Sep 08, 202693.0093.5090.9090.9090.90-3.26%2220.52
Sep 07, 202694.0494.0493.9693.9693.96+1.21%00.00
Sep 04, 202692.5292.8492.5292.8492.84+1.27%190.04
Sep 03, 202693.5293.5291.6891.6891.68+0.07%590.12
Sep 02, 202690.4892.5690.4891.6291.62-2.32%2600.51
Sep 01, 202693.5093.8093.2493.8093.80-0.32%1130.22
Aug 31, 202690.0494.1090.0494.1094.10+4.58%350.07
Aug 28, 202690.5690.5689.8489.9889.98-2.03%4870.96
Aug 27, 202691.5691.8491.1691.8491.84+0.07%1780.35
Aug 26, 202691.0091.7890.6091.7891.78+1.55%2,1034.40
Aug 25, 202690.3890.3890.3890.3890.38+0.71%460.10
Aug 24, 202686.6689.7486.6689.7489.74+3.65%1800.38