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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 146.51 | 147.00 | 129.28 | 129.69 | 129.69 | -10.54% | 3,102,751 |
| Oct 9, 2025 | 145.07 | 146.64 | 141.51 | 144.97 | 144.97 | -0.07% | 788,162 |
| Oct 8, 2025 | 147.75 | 147.75 | 142.50 | 145.07 | 145.07 | 3.18% | 1,423,566 |
| Oct 7, 2025 | 139.11 | 141.89 | 138.25 | 140.60 | 140.60 | 1.65% | 964,185 |
| Oct 6, 2025 | 136.53 | 140.11 | 136.34 | 138.32 | 138.32 | 2.76% | 1,392,409 |
| Oct 3, 2025 | 136.55 | 138.22 | 133.80 | 134.61 | 134.61 | -0.96% | 1,054,983 |
| Oct 2, 2025 | 135.77 | 136.75 | 132.47 | 135.91 | 135.91 | 0.53% | 1,018,368 |
| Oct 1, 2025 | 131.89 | 135.29 | 130.06 | 135.20 | 135.20 | 2.05% | 1,261,226 |
| Sep 30, 2025 | 131.81 | 137.51 | 131.71 | 132.48 | 132.48 | 0.98% | 1,358,077 |
| Sep 29, 2025 | 130.66 | 133.79 | 129.01 | 131.20 | 131.20 | 1.10% | 1,185,142 |
| Sep 26, 2025 | 128.41 | 132.46 | 127.78 | 129.77 | 129.77 | -0.71% | 1,353,860 |