e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
63.00
-0.72 (-1.13%)
At close: Apr 28, 2026, 4:00 PM EDT
62.90
-0.10 (-0.16%)
After-hours: Apr 28, 2026, 7:58 PM EDT
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.00 | 63.67 | 61.91 | 63.00 | 63.00 | -1.13% | 2,475,637 |
| Apr 27, 2026 | 66.15 | 66.15 | 62.74 | 63.72 | 63.72 | -3.86% | 2,824,754 |
| Apr 24, 2026 | 66.87 | 67.82 | 65.80 | 66.28 | 66.28 | 0.08% | 1,675,016 |
| Apr 23, 2026 | 65.31 | 67.88 | 65.31 | 66.23 | 66.23 | 0.99% | 1,816,297 |
| Apr 22, 2026 | 67.59 | 67.60 | 65.05 | 65.58 | 65.58 | -2.09% | 2,257,837 |
| Apr 21, 2026 | 68.27 | 70.20 | 66.61 | 66.98 | 66.98 | -2.10% | 1,746,121 |
| Apr 20, 2026 | 66.67 | 68.65 | 65.60 | 68.42 | 68.42 | 2.39% | 1,744,312 |
| Apr 17, 2026 | 70.94 | 71.23 | 66.51 | 66.82 | 66.82 | -3.51% | 2,755,036 |
| Apr 16, 2026 | 69.86 | 71.12 | 68.11 | 69.25 | 69.25 | -0.87% | 1,591,220 |
| Apr 15, 2026 | 69.15 | 70.30 | 68.25 | 69.86 | 69.86 | 1.39% | 1,608,698 |
| Apr 14, 2026 | 66.22 | 69.29 | 66.22 | 68.90 | 68.90 | 5.00% | 2,275,712 |
| Apr 13, 2026 | 64.09 | 67.19 | 64.06 | 65.62 | 65.62 | 0.75% | 2,241,845 |
| Apr 10, 2026 | 63.73 | 65.46 | 63.11 | 65.13 | 65.13 | 1.88% | 2,119,627 |
| Apr 9, 2026 | 61.06 | 65.01 | 59.91 | 63.93 | 63.93 | 3.50% | 2,088,300 |
| Apr 8, 2026 | 65.65 | 67.21 | 61.70 | 61.77 | 61.77 | 1.03% | 3,404,456 |
| Apr 7, 2026 | 62.32 | 63.08 | 59.98 | 61.14 | 61.14 | -3.29% | 2,481,111 |
| Apr 6, 2026 | 60.50 | 64.06 | 60.42 | 63.22 | 63.22 | 3.37% | 2,131,983 |
| Apr 2, 2026 | 59.14 | 62.14 | 58.54 | 61.16 | 61.16 | -1.83% | 3,067,463 |
| Apr 1, 2026 | 61.75 | 63.77 | 61.26 | 62.30 | 62.30 | 2.79% | 3,778,743 |
| Mar 31, 2026 | 60.23 | 61.33 | 58.05 | 60.61 | 60.61 | 2.12% | 3,557,432 |
| Mar 30, 2026 | 61.31 | 62.75 | 59.00 | 59.35 | 59.35 | -2.78% | 3,077,604 |
| Mar 27, 2026 | 65.71 | 66.15 | 60.90 | 61.05 | 61.05 | -8.72% | 2,741,128 |
| Mar 26, 2026 | 68.25 | 69.99 | 66.74 | 66.88 | 66.88 | -3.98% | 1,531,583 |
| Mar 25, 2026 | 68.63 | 69.71 | 67.16 | 69.65 | 69.65 | 3.09% | 1,802,391 |
| Mar 24, 2026 | 71.00 | 71.50 | 67.48 | 67.56 | 67.56 | -6.06% | 2,433,601 |
| Mar 23, 2026 | 74.50 | 75.10 | 71.00 | 71.92 | 71.92 | -0.80% | 2,360,044 |
| Mar 20, 2026 | 72.97 | 74.18 | 71.69 | 72.50 | 72.50 | -1.23% | 1,954,293 |
| Mar 19, 2026 | 69.40 | 73.45 | 68.87 | 73.40 | 73.40 | 4.39% | 1,943,062 |
| Mar 18, 2026 | 73.50 | 75.44 | 70.04 | 70.31 | 70.31 | -5.83% | 2,939,666 |
| Mar 17, 2026 | 73.61 | 76.18 | 73.61 | 74.66 | 74.66 | 1.41% | 1,296,652 |
| Mar 16, 2026 | 73.34 | 74.78 | 72.35 | 73.62 | 73.62 | 0.29% | 1,676,911 |
| Mar 13, 2026 | 72.25 | 75.91 | 71.80 | 73.41 | 73.41 | 1.14% | 3,007,965 |
| Mar 12, 2026 | 77.77 | 77.77 | 72.05 | 72.58 | 72.58 | -9.22% | 3,017,446 |
| Mar 11, 2026 | 80.70 | 82.30 | 79.35 | 79.95 | 79.95 | -0.67% | 1,467,311 |
| Mar 10, 2026 | 77.01 | 81.47 | 76.48 | 80.49 | 80.49 | 4.33% | 2,228,983 |
| Mar 9, 2026 | 79.72 | 79.81 | 73.56 | 77.15 | 77.15 | -6.42% | 4,088,616 |
| Mar 6, 2026 | 81.22 | 83.70 | 80.00 | 82.44 | 82.44 | -0.12% | 1,402,081 |
| 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 |