e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
82.44
-0.10 (-0.12%)
At close: Mar 6, 2026, 4:00 PM EST
82.24
-0.20 (-0.24%)
After-hours: Mar 6, 2026, 4:20 PM EST
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.22 | 83.70 | 80.00 | 82.22 | - | -0.39% | 1,003,870 |
| Mar 5, 2026 | 79.36 | 82.63 | 79.00 | 82.54 | 82.54 | 2.79% | 1,517,744 |
| Mar 4, 2026 | 82.23 | 82.50 | 79.54 | 80.30 | 80.30 | -0.97% | 1,452,474 |
| Mar 3, 2026 | 80.42 | 82.66 | 78.75 | 81.09 | 81.09 | -0.67% | 1,813,842 |
| Mar 2, 2026 | 88.57 | 89.00 | 80.96 | 81.64 | 81.64 | -11.31% | 3,371,477 |
| Feb 27, 2026 | 92.76 | 95.50 | 89.87 | 92.05 | 92.05 | -2.75% | 1,716,749 |
| Feb 26, 2026 | 93.59 | 97.51 | 93.59 | 94.65 | 94.65 | 1.68% | 1,567,907 |
| Feb 25, 2026 | 93.95 | 94.55 | 91.50 | 93.09 | 93.09 | -1.83% | 1,712,940 |
| Feb 24, 2026 | 92.02 | 95.50 | 91.21 | 94.83 | 94.83 | 5.28% | 1,465,840 |
| Feb 23, 2026 | 93.35 | 95.36 | 88.65 | 90.07 | 90.07 | -4.20% | 1,657,366 |
| Feb 20, 2026 | 90.49 | 95.58 | 89.50 | 94.02 | 94.02 | 3.17% | 2,960,903 |
| Feb 19, 2026 | 87.14 | 91.31 | 86.70 | 91.13 | 91.13 | 3.51% | 1,907,331 |
| Feb 18, 2026 | 88.72 | 88.89 | 86.11 | 88.04 | 88.04 | 0.87% | 1,989,991 |
| Feb 17, 2026 | 83.13 | 88.55 | 83.13 | 87.28 | 87.28 | 7.09% | 3,114,088 |
| Feb 13, 2026 | 75.59 | 81.62 | 74.50 | 81.50 | 81.50 | 9.65% | 2,933,121 |
| Feb 12, 2026 | 77.05 | 78.93 | 74.01 | 74.33 | 74.33 | -3.24% | 1,942,902 |
| Feb 11, 2026 | 74.08 | 77.83 | 73.12 | 76.82 | 76.82 | 4.86% | 2,518,423 |
| Feb 10, 2026 | 75.61 | 78.20 | 73.20 | 73.26 | 73.26 | -1.61% | 2,898,113 |
| Feb 9, 2026 | 81.78 | 82.20 | 74.06 | 74.46 | 74.46 | -9.29% | 4,087,355 |
| Feb 6, 2026 | 77.11 | 84.40 | 76.09 | 82.09 | 82.09 | 6.80% | 3,165,608 |
| Feb 5, 2026 | 92.00 | 95.00 | 76.51 | 76.86 | 76.86 | -9.18% | 5,530,317 |
| Feb 4, 2026 | 84.58 | 88.85 | 84.00 | 84.63 | 84.63 | -0.21% | 3,080,566 |
| Feb 3, 2026 | 86.20 | 89.60 | 83.11 | 84.81 | 84.81 | -1.56% | 2,259,035 |
| Feb 2, 2026 | 85.07 | 88.11 | 82.49 | 86.15 | 86.15 | 1.36% | 1,752,002 |
| Jan 30, 2026 | 85.81 | 87.45 | 83.78 | 84.99 | 84.99 | -0.05% | 1,694,320 |
| Jan 29, 2026 | 84.57 | 87.00 | 82.92 | 85.03 | 85.03 | 0.06% | 1,637,593 |
| Jan 28, 2026 | 87.69 | 87.89 | 84.87 | 84.98 | 84.98 | -2.02% | 1,838,471 |
| Jan 27, 2026 | 88.88 | 89.13 | 86.47 | 86.73 | 86.73 | -2.33% | 1,347,882 |
| Jan 26, 2026 | 93.56 | 93.56 | 87.54 | 88.80 | 88.80 | -5.69% | 2,457,622 |
| Jan 23, 2026 | 95.58 | 96.41 | 92.87 | 94.16 | 94.16 | 0.59% | 1,473,647 |
| Jan 22, 2026 | 93.00 | 94.99 | 92.34 | 93.61 | 93.61 | 1.95% | 1,456,868 |
| Jan 21, 2026 | 90.98 | 92.92 | 89.45 | 91.82 | 91.82 | 3.12% | 1,478,398 |
| Jan 20, 2026 | 87.21 | 91.92 | 86.92 | 89.04 | 89.04 | -1.06% | 1,850,447 |
| Jan 16, 2026 | 90.00 | 90.78 | 88.53 | 89.99 | 89.99 | 0.91% | 1,804,892 |
| Jan 15, 2026 | 86.41 | 89.64 | 85.25 | 89.18 | 89.18 | 3.39% | 1,558,735 |
| Jan 14, 2026 | 87.08 | 88.38 | 84.67 | 86.26 | 86.26 | -1.48% | 1,938,065 |
| Jan 13, 2026 | 86.50 | 88.34 | 85.00 | 87.56 | 87.56 | 1.13% | 1,338,616 |
| Jan 12, 2026 | 86.00 | 87.80 | 83.85 | 86.58 | 86.58 | -0.51% | 1,517,769 |
| Jan 9, 2026 | 87.97 | 88.20 | 83.74 | 87.02 | 87.02 | 1.13% | 1,733,103 |
| Jan 8, 2026 | 82.16 | 87.63 | 80.13 | 86.05 | 86.05 | 4.81% | 3,026,818 |
| Jan 7, 2026 | 79.37 | 82.70 | 77.56 | 82.10 | 82.10 | 3.77% | 1,876,184 |
| Jan 6, 2026 | 78.05 | 80.57 | 76.80 | 79.12 | 79.12 | 2.97% | 2,257,248 |
| Jan 5, 2026 | 78.86 | 80.12 | 76.61 | 76.84 | 76.84 | -1.25% | 1,907,216 |
| Jan 2, 2026 | 76.75 | 78.30 | 75.73 | 77.81 | 77.81 | 2.33% | 1,468,239 |
| Dec 31, 2025 | 76.78 | 77.28 | 75.97 | 76.04 | 76.04 | -0.99% | 1,335,636 |
| Dec 30, 2025 | 79.37 | 79.37 | 76.73 | 76.80 | 76.80 | -3.31% | 1,734,676 |
| Dec 29, 2025 | 79.50 | 80.30 | 78.10 | 79.43 | 79.43 | -1.23% | 1,453,204 |
| Dec 26, 2025 | 79.50 | 80.87 | 79.04 | 80.42 | 80.42 | 0.83% | 838,964 |
| Dec 24, 2025 | 78.25 | 80.14 | 77.05 | 79.76 | 79.76 | 1.66% | 628,077 |
| Dec 23, 2025 | 78.58 | 79.11 | 76.51 | 78.46 | 78.46 | -0.86% | 1,349,960 |
| Dec 22, 2025 | 80.08 | 82.19 | 78.22 | 79.14 | 79.14 | -1.62% | 1,557,764 |
| Dec 19, 2025 | 78.00 | 80.88 | 77.62 | 80.44 | 80.44 | 4.12% | 2,117,315 |
| Dec 18, 2025 | 79.85 | 81.20 | 76.31 | 77.26 | 77.26 | -2.02% | 1,333,691 |
| Dec 17, 2025 | 79.18 | 80.64 | 78.69 | 78.85 | 78.85 | 0.10% | 1,476,852 |
| Dec 16, 2025 | 79.07 | 81.00 | 77.98 | 78.77 | 78.77 | 0.22% | 1,623,369 |
| Dec 15, 2025 | 76.71 | 79.27 | 76.30 | 78.60 | 78.60 | 2.93% | 1,774,767 |
| Dec 12, 2025 | 77.71 | 79.30 | 76.26 | 76.36 | 76.36 | -2.09% | 1,400,642 |
| Dec 11, 2025 | 78.43 | 79.31 | 77.42 | 77.99 | 77.99 | -0.80% | 1,528,906 |
| Dec 10, 2025 | 76.51 | 79.84 | 75.98 | 78.62 | 78.62 | 1.55% | 1,652,196 |
| Dec 9, 2025 | 77.46 | 79.55 | 76.40 | 77.42 | 77.42 | 0.18% | 1,860,174 |
| Dec 8, 2025 | 80.83 | 80.83 | 76.91 | 77.28 | 77.28 | -5.06% | 2,361,517 |
| Dec 5, 2025 | 82.06 | 84.38 | 80.03 | 81.40 | 81.40 | -0.27% | 2,584,869 |
| Dec 4, 2025 | 79.83 | 81.72 | 78.48 | 81.62 | 81.62 | 1.56% | 1,976,982 |
| Dec 3, 2025 | 75.28 | 81.93 | 75.13 | 80.37 | 80.37 | 8.32% | 4,344,603 |
| Dec 2, 2025 | 77.28 | 77.89 | 73.74 | 74.20 | 74.20 | -3.21% | 1,778,125 |
| Dec 1, 2025 | 74.95 | 79.97 | 74.94 | 76.66 | 76.66 | 0.64% | 2,214,375 |
| Nov 28, 2025 | 75.00 | 77.37 | 74.58 | 76.17 | 76.17 | 1.25% | 1,050,566 |
| Nov 26, 2025 | 72.22 | 75.73 | 71.40 | 75.23 | 75.23 | 4.33% | 1,615,913 |
| Nov 25, 2025 | 71.14 | 72.19 | 69.69 | 72.11 | 72.11 | 1.21% | 1,619,498 |
| Nov 24, 2025 | 69.31 | 71.83 | 69.17 | 71.25 | 71.25 | 1.71% | 1,787,563 |
| Nov 21, 2025 | 68.11 | 70.80 | 67.37 | 70.05 | 70.05 | 2.38% | 2,113,252 |
| Nov 20, 2025 | 72.00 | 72.48 | 68.07 | 68.42 | 68.42 | -3.96% | 2,557,751 |
| Nov 19, 2025 | 72.61 | 73.00 | 70.35 | 71.24 | 71.24 | -2.49% | 2,241,271 |
| Nov 18, 2025 | 72.00 | 73.82 | 70.56 | 73.06 | 73.06 | 0.37% | 1,946,362 |
| Nov 17, 2025 | 73.85 | 76.78 | 72.42 | 72.79 | 72.79 | -0.98% | 3,153,291 |
| Nov 14, 2025 | 72.53 | 76.00 | 72.01 | 73.51 | 73.51 | -1.18% | 2,923,345 |
| Nov 13, 2025 | 77.00 | 78.00 | 73.88 | 74.39 | 74.39 | -4.31% | 2,776,442 |
| Nov 12, 2025 | 78.00 | 79.45 | 77.19 | 77.74 | 77.74 | -0.29% | 2,603,826 |
| Nov 11, 2025 | 79.89 | 80.62 | 77.00 | 77.97 | 77.97 | -2.35% | 3,078,223 |
| Nov 10, 2025 | 75.90 | 81.00 | 75.90 | 79.85 | 79.85 | 8.29% | 6,603,789 |
| Nov 7, 2025 | 75.65 | 77.21 | 69.05 | 73.74 | 73.74 | -3.66% | 8,310,989 |
| Nov 6, 2025 | 89.44 | 94.99 | 74.11 | 76.54 | 76.54 | -35.04% | 19,361,054 |
| Nov 5, 2025 | 115.77 | 122.36 | 115.51 | 117.83 | 117.83 | -0.39% | 4,628,264 |
| Nov 4, 2025 | 117.44 | 119.29 | 115.93 | 118.29 | 118.29 | -2.19% | 1,514,768 |
| Nov 3, 2025 | 122.30 | 123.07 | 118.73 | 120.94 | 120.94 | -0.98% | 1,303,721 |
| Oct 31, 2025 | 124.72 | 124.99 | 121.94 | 122.14 | 122.14 | -0.79% | 1,828,764 |
| Oct 30, 2025 | 125.29 | 126.25 | 123.03 | 123.11 | 123.11 | -3.06% | 890,028 |
| Oct 29, 2025 | 131.35 | 131.89 | 126.60 | 126.99 | 126.99 | -3.58% | 1,045,895 |
| Oct 28, 2025 | 127.00 | 132.37 | 124.78 | 131.70 | 131.70 | 4.37% | 1,518,004 |
| Oct 27, 2025 | 125.44 | 128.79 | 124.91 | 126.18 | 126.18 | 2.74% | 1,122,677 |
| Oct 24, 2025 | 126.64 | 127.75 | 122.53 | 122.81 | 122.81 | -1.77% | 1,004,145 |
| Oct 23, 2025 | 124.48 | 126.10 | 123.21 | 125.02 | 125.02 | 1.10% | 1,125,794 |
| Oct 22, 2025 | 127.15 | 127.43 | 122.53 | 123.66 | 123.66 | -2.73% | 1,160,825 |
| Oct 21, 2025 | 128.40 | 129.50 | 124.25 | 127.13 | 127.13 | -0.23% | 1,159,343 |
| Oct 20, 2025 | 136.81 | 137.53 | 125.89 | 127.42 | 127.42 | -6.94% | 2,796,848 |
| Oct 17, 2025 | 134.84 | 139.35 | 134.00 | 136.92 | 136.92 | 0.79% | 1,375,273 |
| Oct 16, 2025 | 135.40 | 141.50 | 133.70 | 135.85 | 135.85 | 1.32% | 1,319,361 |
| Oct 15, 2025 | 134.65 | 139.62 | 133.47 | 134.08 | 134.08 | 1.20% | 1,261,275 |
| Oct 14, 2025 | 129.93 | 135.44 | 128.34 | 132.49 | 132.49 | -0.15% | 1,199,216 |
| Oct 13, 2025 | 134.00 | 141.28 | 132.62 | 132.69 | 132.69 | 2.31% | 1,383,260 |