e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
67.43
+2.34 (3.60%)
At close: Jun 26, 2026, 4:00 PM EDT
67.33
-0.10 (-0.15%)
After-hours: Jun 26, 2026, 7:59 PM EDT
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 64.58 | 67.74 | 64.45 | 67.43 | 67.43 | 3.60% | 3,155,953 |
| Jun 25, 2026 | 63.88 | 65.94 | 63.25 | 65.09 | 65.09 | 0.85% | 2,634,698 |
| Jun 24, 2026 | 64.01 | 66.32 | 63.45 | 64.54 | 64.54 | 1.65% | 2,944,864 |
| Jun 23, 2026 | 61.97 | 63.84 | 61.53 | 63.49 | 63.49 | 0.49% | 2,182,283 |
| Jun 22, 2026 | 63.50 | 65.10 | 62.10 | 63.18 | 63.18 | -1.59% | 2,770,927 |
| Jun 18, 2026 | 63.54 | 65.41 | 63.00 | 64.20 | 64.20 | 3.08% | 3,003,092 |
| Jun 17, 2026 | 66.52 | 68.98 | 61.90 | 62.28 | 62.28 | -6.95% | 4,005,734 |
| Jun 16, 2026 | 65.00 | 70.30 | 64.86 | 66.93 | 66.93 | 4.59% | 6,124,523 |
| Jun 15, 2026 | 62.93 | 65.34 | 62.58 | 63.99 | 63.99 | 4.64% | 3,102,815 |
| Jun 12, 2026 | 60.85 | 61.80 | 60.00 | 61.15 | 61.15 | 0.77% | 3,003,435 |
| Jun 11, 2026 | 58.06 | 60.83 | 56.52 | 60.68 | 60.68 | 4.40% | 3,776,074 |
| Jun 10, 2026 | 55.66 | 60.85 | 55.60 | 58.12 | 58.12 | 4.40% | 5,155,203 |
| Jun 9, 2026 | 52.52 | 57.27 | 52.31 | 55.67 | 55.67 | 6.48% | 4,915,864 |
| Jun 8, 2026 | 50.05 | 54.10 | 49.22 | 52.28 | 52.28 | 5.47% | 4,796,624 |
| Jun 5, 2026 | 51.80 | 53.27 | 48.82 | 49.57 | 49.57 | -3.64% | 5,598,783 |
| Jun 4, 2026 | 52.64 | 53.07 | 50.62 | 51.44 | 51.44 | -1.06% | 4,138,210 |
| Jun 3, 2026 | 52.02 | 52.56 | 50.20 | 51.99 | 51.99 | 0.02% | 4,157,178 |
| Jun 2, 2026 | 53.15 | 53.49 | 51.75 | 51.98 | 51.98 | -2.82% | 3,810,349 |
| Jun 1, 2026 | 56.54 | 56.75 | 53.12 | 53.49 | 53.49 | -4.48% | 4,072,230 |
| May 29, 2026 | 57.19 | 57.35 | 55.74 | 56.00 | 56.00 | -2.44% | 3,230,518 |
| May 28, 2026 | 56.90 | 57.42 | 55.31 | 57.40 | 57.40 | 0.07% | 3,165,382 |
| May 27, 2026 | 55.22 | 59.77 | 55.22 | 57.36 | 57.36 | 5.97% | 5,091,153 |
| May 26, 2026 | 52.80 | 54.48 | 51.08 | 54.13 | 54.13 | 2.33% | 4,840,281 |
| May 22, 2026 | 53.20 | 56.49 | 52.08 | 52.90 | 52.90 | -0.41% | 5,146,320 |
| May 21, 2026 | 54.06 | 54.50 | 49.72 | 53.12 | 53.12 | 4.73% | 9,760,826 |
| May 20, 2026 | 53.00 | 53.07 | 50.13 | 50.72 | 50.72 | -4.27% | 8,398,760 |
| May 19, 2026 | 54.56 | 55.00 | 52.40 | 52.98 | 52.98 | -3.43% | 4,202,597 |
| May 18, 2026 | 56.11 | 57.98 | 54.81 | 54.86 | 54.86 | -2.78% | 2,557,571 |
| May 15, 2026 | 55.50 | 57.10 | 54.90 | 56.43 | 56.43 | 1.73% | 2,459,325 |
| May 14, 2026 | 53.39 | 56.73 | 53.16 | 55.47 | 55.47 | 3.22% | 2,868,084 |
| May 13, 2026 | 55.67 | 56.45 | 52.78 | 53.74 | 53.74 | -3.45% | 4,699,448 |
| May 12, 2026 | 55.11 | 55.98 | 53.97 | 55.66 | 55.66 | 0.85% | 3,772,330 |
| May 11, 2026 | 60.00 | 60.31 | 54.70 | 55.19 | 55.19 | -9.32% | 6,412,602 |
| May 8, 2026 | 62.26 | 62.45 | 60.42 | 60.86 | 60.86 | -1.51% | 2,260,790 |
| May 7, 2026 | 62.09 | 63.57 | 61.25 | 61.79 | 61.79 | 0.59% | 2,354,687 |
| May 6, 2026 | 61.18 | 61.71 | 60.00 | 61.43 | 61.43 | 3.38% | 2,479,423 |
| May 5, 2026 | 62.30 | 62.43 | 59.09 | 59.42 | 59.42 | -3.93% | 2,826,618 |
| May 4, 2026 | 60.06 | 62.61 | 60.00 | 61.85 | 61.85 | 2.25% | 2,663,467 |
| May 1, 2026 | 63.10 | 64.00 | 59.74 | 60.49 | 60.49 | -5.44% | 4,069,565 |
| Apr 30, 2026 | 61.50 | 64.47 | 61.24 | 63.97 | 63.97 | 4.73% | 2,175,247 |
| Apr 29, 2026 | 62.15 | 62.78 | 60.70 | 61.08 | 61.08 | -3.05% | 2,272,152 |
| Apr 28, 2026 | 63.00 | 63.67 | 61.91 | 63.00 | 63.00 | -1.13% | 2,483,403 |
| Apr 27, 2026 | 66.15 | 66.15 | 62.74 | 63.72 | 63.72 | -3.86% | 2,842,727 |
| Apr 24, 2026 | 66.87 | 67.82 | 65.80 | 66.28 | 66.28 | 0.08% | 1,714,220 |
| Apr 23, 2026 | 65.31 | 67.88 | 65.31 | 66.23 | 66.23 | 0.99% | 1,828,273 |
| Apr 22, 2026 | 67.59 | 67.60 | 65.05 | 65.58 | 65.58 | -2.09% | 2,293,259 |
| Apr 21, 2026 | 68.27 | 70.20 | 66.61 | 66.98 | 66.98 | -2.10% | 1,767,025 |
| Apr 20, 2026 | 66.67 | 68.65 | 65.60 | 68.42 | 68.42 | 2.39% | 1,748,561 |
| Apr 17, 2026 | 70.94 | 71.23 | 66.51 | 66.82 | 66.82 | -3.51% | 2,798,529 |
| Apr 16, 2026 | 69.86 | 71.12 | 68.11 | 69.25 | 69.25 | -0.87% | 1,597,384 |
| Apr 15, 2026 | 69.15 | 70.30 | 68.25 | 69.86 | 69.86 | 1.39% | 1,635,537 |
| Apr 14, 2026 | 66.22 | 69.29 | 66.22 | 68.90 | 68.90 | 5.00% | 2,289,952 |
| Apr 13, 2026 | 64.09 | 67.19 | 64.06 | 65.62 | 65.62 | 0.75% | 2,249,337 |
| Apr 10, 2026 | 63.73 | 65.46 | 63.11 | 65.13 | 65.13 | 1.88% | 2,143,256 |
| Apr 9, 2026 | 61.06 | 65.01 | 59.91 | 63.93 | 63.93 | 3.50% | 2,097,809 |
| Apr 8, 2026 | 65.65 | 67.21 | 61.70 | 61.77 | 61.77 | 1.03% | 3,418,099 |
| Apr 7, 2026 | 62.32 | 63.08 | 59.98 | 61.14 | 61.14 | -3.29% | 2,541,554 |
| Apr 6, 2026 | 60.50 | 64.06 | 60.42 | 63.22 | 63.22 | 3.37% | 2,148,579 |
| Apr 2, 2026 | 59.14 | 62.14 | 58.54 | 61.16 | 61.16 | -1.83% | 3,084,274 |
| Apr 1, 2026 | 61.75 | 63.77 | 61.26 | 62.30 | 62.30 | 2.79% | 3,795,534 |
| Mar 31, 2026 | 60.23 | 61.33 | 58.05 | 60.61 | 60.61 | 2.12% | 3,593,260 |
| Mar 30, 2026 | 61.31 | 62.75 | 59.00 | 59.35 | 59.35 | -2.78% | 3,095,804 |
| Mar 27, 2026 | 65.71 | 66.15 | 60.90 | 61.05 | 61.05 | -8.72% | 2,763,553 |
| Mar 26, 2026 | 68.25 | 69.99 | 66.74 | 66.88 | 66.88 | -3.98% | 1,540,140 |
| Mar 25, 2026 | 68.63 | 69.71 | 67.16 | 69.65 | 69.65 | 3.09% | 1,808,380 |
| Mar 24, 2026 | 71.00 | 71.50 | 67.48 | 67.56 | 67.56 | -6.06% | 2,555,302 |
| Mar 23, 2026 | 74.50 | 75.10 | 71.00 | 71.92 | 71.92 | -0.80% | 2,367,781 |
| Mar 20, 2026 | 72.97 | 74.18 | 71.69 | 72.50 | 72.50 | -1.23% | 2,013,722 |
| Mar 19, 2026 | 69.40 | 73.45 | 68.87 | 73.40 | 73.40 | 4.39% | 1,959,953 |
| Mar 18, 2026 | 73.50 | 75.44 | 70.04 | 70.31 | 70.31 | -5.83% | 2,960,025 |
| Mar 17, 2026 | 73.61 | 76.18 | 73.61 | 74.66 | 74.66 | 1.41% | 1,309,256 |
| Mar 16, 2026 | 73.34 | 74.78 | 72.35 | 73.62 | 73.62 | 0.29% | 1,695,467 |
| Mar 13, 2026 | 72.25 | 75.91 | 71.80 | 73.41 | 73.41 | 1.14% | 3,013,209 |
| Mar 12, 2026 | 77.77 | 77.77 | 72.05 | 72.58 | 72.58 | -9.22% | 3,049,985 |
| Mar 11, 2026 | 80.70 | 82.30 | 79.35 | 79.95 | 79.95 | -0.67% | 1,469,065 |
| Mar 10, 2026 | 77.01 | 81.47 | 76.48 | 80.49 | 80.49 | 4.33% | 2,233,028 |
| Mar 9, 2026 | 79.72 | 79.81 | 73.56 | 77.15 | 77.15 | -6.42% | 4,109,229 |
| Mar 6, 2026 | 81.22 | 83.70 | 80.00 | 82.44 | 82.44 | -0.12% | 1,403,647 |
| Mar 5, 2026 | 79.36 | 82.63 | 79.00 | 82.54 | 82.54 | 2.79% | 1,520,594 |
| Mar 4, 2026 | 82.23 | 82.50 | 79.54 | 80.30 | 80.30 | -0.97% | 1,468,791 |
| Mar 3, 2026 | 80.42 | 82.66 | 78.75 | 81.09 | 81.09 | -0.67% | 1,818,972 |
| Mar 2, 2026 | 88.57 | 89.00 | 80.96 | 81.64 | 81.64 | -11.31% | 3,428,681 |
| Feb 27, 2026 | 92.76 | 95.50 | 89.87 | 92.05 | 92.05 | -2.75% | 1,723,013 |
| Feb 26, 2026 | 93.59 | 97.51 | 93.59 | 94.65 | 94.65 | 1.68% | 1,569,277 |
| Feb 25, 2026 | 93.95 | 94.55 | 91.50 | 93.09 | 93.09 | -1.83% | 1,717,119 |
| Feb 24, 2026 | 92.02 | 95.50 | 91.21 | 94.83 | 94.83 | 5.28% | 1,470,152 |
| Feb 23, 2026 | 93.35 | 95.36 | 88.65 | 90.07 | 90.07 | -4.20% | 1,666,839 |
| Feb 20, 2026 | 90.49 | 95.58 | 89.50 | 94.02 | 94.02 | 3.17% | 2,966,971 |
| Feb 19, 2026 | 87.14 | 91.31 | 86.70 | 91.13 | 91.13 | 3.51% | 1,916,823 |
| Feb 18, 2026 | 88.72 | 88.89 | 86.11 | 88.04 | 88.04 | 0.87% | 2,004,522 |
| Feb 17, 2026 | 83.13 | 88.55 | 83.13 | 87.28 | 87.28 | 7.09% | 3,122,363 |
| Feb 13, 2026 | 75.59 | 81.62 | 74.50 | 81.50 | 81.50 | 9.65% | 2,937,112 |
| Feb 12, 2026 | 77.05 | 78.93 | 74.01 | 74.33 | 74.33 | -3.24% | 1,948,097 |
| Feb 11, 2026 | 74.08 | 77.83 | 73.12 | 76.82 | 76.82 | 4.86% | 2,522,523 |
| Feb 10, 2026 | 75.61 | 78.20 | 73.20 | 73.26 | 73.26 | -1.61% | 2,909,862 |
| Feb 9, 2026 | 81.78 | 82.20 | 74.06 | 74.46 | 74.46 | -9.29% | 4,121,881 |
| Feb 6, 2026 | 77.11 | 84.40 | 76.09 | 82.09 | 82.09 | 6.80% | 3,172,568 |
| Feb 5, 2026 | 92.00 | 95.00 | 76.51 | 76.86 | 76.86 | -9.18% | 5,552,791 |
| Feb 4, 2026 | 84.58 | 88.85 | 84.00 | 84.63 | 84.63 | -0.21% | 4,127,474 |
| Feb 3, 2026 | 86.20 | 89.60 | 83.11 | 84.81 | 84.81 | -1.56% | 2,259,453 |