Skip to main content
e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
81.40
-0.22 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
81.02
-0.38 (-0.47%)
After-hours: Dec 5, 2025, 7:53 PM EST

e.l.f. Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202582.0684.3880.0381.4081.40-0.27%2,584,869
Dec 4, 202579.8381.7278.4881.6281.621.56%1,976,982
Dec 3, 202575.2881.9375.1380.3780.378.32%4,344,603
Dec 2, 202577.2877.8973.7474.2074.20-3.21%1,778,125
Dec 1, 202574.9579.9774.9476.6676.660.64%2,214,375
Nov 28, 202575.0077.3774.5876.1776.171.25%1,050,566
Nov 26, 202572.2275.7371.4075.2375.234.33%1,615,913
Nov 25, 202571.1472.1969.6972.1172.111.21%1,619,498
Nov 24, 202569.3171.8369.1771.2571.251.71%1,787,563
Nov 21, 202568.1170.8067.3770.0570.052.38%2,113,252
Nov 20, 202572.0072.4868.0768.4268.42-3.96%2,557,751
Nov 19, 202572.6173.0070.3571.2471.24-2.49%2,241,271
Nov 18, 202572.0073.8270.5673.0673.060.37%1,946,362
Nov 17, 202573.8576.7872.4272.7972.79-0.98%3,153,291
Nov 14, 202572.5376.0072.0173.5173.51-1.18%2,923,345
Nov 13, 202577.0078.0073.8874.3974.39-4.31%2,776,442
Nov 12, 202578.0079.4577.1977.7477.74-0.29%2,603,826
Nov 11, 202579.8980.6277.0077.9777.97-2.35%3,078,223
Nov 10, 202575.9081.0075.9079.8579.858.29%6,603,789
Nov 7, 202575.6577.2169.0573.7473.74-3.66%8,310,989
Nov 6, 202589.4494.9974.1176.5476.54-35.04%19,361,054
Nov 5, 2025115.77122.36115.51117.83117.83-0.39%4,628,264
Nov 4, 2025117.44119.29115.93118.29118.29-2.19%1,514,768
Nov 3, 2025122.30123.07118.73120.94120.94-0.98%1,303,721
Oct 31, 2025124.72124.99121.94122.14122.14-0.79%1,828,764
Oct 30, 2025125.29126.25123.03123.11123.11-3.06%890,028
Oct 29, 2025131.35131.89126.60126.99126.99-3.58%1,045,895
Oct 28, 2025127.00132.37124.78131.70131.704.37%1,518,004
Oct 27, 2025125.44128.79124.91126.18126.182.74%1,122,677
Oct 24, 2025126.64127.75122.53122.81122.81-1.77%1,004,145
Oct 23, 2025124.48126.10123.21125.02125.021.10%1,125,794
Oct 22, 2025127.15127.43122.53123.66123.66-2.73%1,160,825
Oct 21, 2025128.40129.50124.25127.13127.13-0.23%1,159,343
Oct 20, 2025136.81137.53125.89127.42127.42-6.94%2,796,848
Oct 17, 2025134.84139.35134.00136.92136.920.79%1,375,273
Oct 16, 2025135.40141.50133.70135.85135.851.32%1,319,361
Oct 15, 2025134.65139.62133.47134.08134.081.20%1,261,275
Oct 14, 2025129.93135.44128.34132.49132.49-0.15%1,199,216
Oct 13, 2025134.00141.28132.62132.69132.692.31%1,383,260
Oct 10, 2025146.51147.00129.28129.69129.69-10.54%3,102,751
Oct 9, 2025145.07146.64141.51144.97144.97-0.07%788,162
Oct 8, 2025147.75147.75142.50145.07145.073.18%1,423,566
Oct 7, 2025139.11141.89138.25140.60140.601.65%964,185
Oct 6, 2025136.53140.11136.34138.32138.322.76%1,392,409
Oct 3, 2025136.55138.22133.80134.61134.61-0.96%1,054,983
Oct 2, 2025135.77136.75132.47135.91135.910.53%1,018,368
Oct 1, 2025131.89135.29130.06135.20135.202.05%1,261,226
Sep 30, 2025131.81137.51131.71132.48132.480.98%1,358,077
Sep 29, 2025130.66133.79129.01131.20131.201.10%1,185,142
Sep 26, 2025128.41132.46127.78129.77129.77-0.71%1,353,860
Sep 25, 2025127.73130.74125.14130.70130.701.46%1,702,394
Sep 24, 2025135.60135.60128.76128.82128.82-5.33%1,851,993
Sep 23, 2025138.50140.71135.47136.07136.07-0.91%1,408,049
Sep 22, 2025139.24139.80136.50137.32137.32-1.89%1,572,690
Sep 19, 2025146.38147.46139.50139.96139.96-4.57%2,373,057
Sep 18, 2025147.52149.48144.69146.67146.670.38%1,730,138
Sep 17, 2025145.91150.99144.13146.11146.111.98%2,321,342
Sep 16, 2025145.00146.80140.45143.28143.28-0.76%1,784,131
Sep 15, 2025136.39144.92135.30144.37144.376.77%1,705,659
Sep 12, 2025137.62140.84133.87135.22135.22-2.06%1,242,792
Sep 11, 2025135.00138.12133.63138.07138.072.70%1,290,676
Sep 10, 2025139.10139.18131.82134.44134.44-3.16%1,903,350
Sep 9, 2025137.13139.61135.22138.83138.830.60%1,523,698
Sep 8, 2025135.63139.81133.14138.00138.003.01%2,355,822
Sep 5, 2025134.09138.78131.16133.97133.970.19%2,400,603
Sep 4, 2025133.00136.71132.01133.72133.722.74%1,996,340
Sep 3, 2025125.23130.95125.23130.16130.163.63%1,521,549
Sep 2, 2025120.46125.89119.02125.60125.600.48%1,987,203
Aug 29, 2025129.23132.30123.71125.00125.00-3.36%1,811,920
Aug 28, 2025126.00131.10125.90129.35129.353.56%2,200,196
Aug 27, 2025115.11125.60114.80124.90124.908.57%1,988,917
Aug 26, 2025114.37115.79112.80115.04115.040.97%1,270,513
Aug 25, 2025115.59116.24112.42113.94113.94-3.56%1,571,476
Aug 22, 2025117.24119.01116.22118.15118.151.58%1,454,566
Aug 21, 2025118.20118.20113.59116.31116.31-3.43%2,385,594
Aug 20, 2025118.00120.58117.62120.44120.440.51%1,554,355
Aug 19, 2025123.70123.94119.77119.83119.83-3.16%1,757,487
Aug 18, 2025117.00123.86116.59123.74123.746.33%2,125,127
Aug 15, 2025119.50120.00114.96116.37116.37-2.70%2,125,312
Aug 14, 2025120.50121.80117.30119.60119.60-2.70%1,864,198
Aug 13, 2025118.00123.88117.57122.92122.925.28%2,356,153
Aug 12, 2025113.00118.94112.00116.75116.754.55%2,721,431
Aug 11, 2025107.37115.68106.31111.67111.679.73%6,186,793
Aug 8, 2025104.78105.90100.58101.77101.771.85%3,436,274
Aug 7, 202597.68102.4994.0099.9299.92-9.48%7,626,182
Aug 6, 2025110.12112.35108.05110.39110.390.50%3,504,342
Aug 5, 2025115.16115.79108.89109.84109.84-5.54%2,270,189
Aug 4, 2025117.51117.51113.00116.28116.28-0.12%1,355,924
Aug 1, 2025118.60119.53115.07116.42116.42-3.94%1,372,884
Jul 31, 2025123.00123.15120.22121.19121.19-1.70%1,031,379
Jul 30, 2025120.82124.31118.97123.28123.282.79%1,276,027
Jul 29, 2025121.00121.94118.34119.93119.93-0.84%1,388,283
Jul 28, 2025121.42122.66119.74120.95120.950.07%1,403,084
Jul 25, 2025119.89121.85117.63120.86120.861.38%1,355,231
Jul 24, 2025117.86119.41116.87119.22119.221.33%1,216,125
Jul 23, 2025117.84120.89117.02117.66117.661.39%1,288,803
Jul 22, 2025112.08116.51111.99116.05116.053.98%1,533,542
Jul 21, 2025118.00118.13111.46111.61111.61-5.12%1,809,851
Jul 18, 2025111.51118.80110.71117.63117.636.07%2,541,481
Jul 17, 2025108.20111.80108.03110.90110.902.20%1,766,952