e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
133.97
+0.25 (0.19%)
At close: Sep 5, 2025, 4:00 PM
134.25
+0.28 (0.21%)
After-hours: Sep 5, 2025, 7:59 PM EDT
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 134.09 | 138.78 | 131.16 | 133.97 | 133.97 | 0.19% | 2,396,029 |
| Sep 4, 2025 | 133.00 | 136.71 | 132.01 | 133.72 | 133.72 | 2.74% | 1,996,340 |
| Sep 3, 2025 | 125.23 | 130.95 | 125.23 | 130.16 | 130.16 | 3.63% | 1,478,245 |
| Sep 2, 2025 | 120.46 | 125.89 | 119.02 | 125.60 | 125.60 | 0.48% | 1,987,203 |
| Aug 29, 2025 | 129.23 | 132.30 | 123.71 | 125.00 | 125.00 | -3.36% | 1,811,920 |
| Aug 28, 2025 | 126.00 | 131.10 | 125.90 | 129.35 | 129.35 | 3.56% | 2,200,196 |
| Aug 27, 2025 | 115.11 | 125.60 | 114.80 | 124.90 | 124.90 | 8.57% | 1,988,917 |
| Aug 26, 2025 | 114.37 | 115.79 | 112.80 | 115.04 | 115.04 | 0.97% | 1,270,513 |
| Aug 25, 2025 | 115.59 | 116.24 | 112.42 | 113.94 | 113.94 | -3.56% | 1,571,476 |
| Aug 22, 2025 | 117.24 | 119.01 | 116.22 | 118.15 | 118.15 | 1.58% | 1,454,566 |
| Aug 21, 2025 | 118.20 | 118.20 | 113.59 | 116.31 | 116.31 | -3.43% | 2,385,594 |
| Aug 20, 2025 | 118.00 | 120.58 | 117.62 | 120.44 | 120.44 | 0.51% | 1,554,355 |
| Aug 19, 2025 | 123.70 | 123.94 | 119.77 | 119.83 | 119.83 | -3.16% | 1,757,487 |
| Aug 18, 2025 | 117.00 | 123.86 | 116.59 | 123.74 | 123.74 | 6.33% | 2,125,127 |
| Aug 15, 2025 | 119.50 | 120.00 | 114.96 | 116.37 | 116.37 | -2.70% | 2,125,312 |
| Aug 14, 2025 | 120.50 | 121.80 | 117.30 | 119.60 | 119.60 | -2.70% | 1,864,198 |
| Aug 13, 2025 | 118.00 | 123.88 | 117.57 | 122.92 | 122.92 | 5.28% | 2,356,153 |
| Aug 12, 2025 | 113.00 | 118.94 | 112.00 | 116.75 | 116.75 | 4.55% | 2,721,431 |
| Aug 11, 2025 | 107.37 | 115.68 | 106.31 | 111.67 | 111.67 | 9.73% | 6,186,793 |
| Aug 8, 2025 | 104.78 | 105.90 | 100.58 | 101.77 | 101.77 | 1.85% | 3,436,274 |
| Aug 7, 2025 | 97.68 | 102.49 | 94.00 | 99.92 | 99.92 | -9.48% | 7,626,182 |
| Aug 6, 2025 | 110.12 | 112.35 | 108.05 | 110.39 | 110.39 | 0.50% | 3,504,342 |
| Aug 5, 2025 | 115.16 | 115.79 | 108.89 | 109.84 | 109.84 | -5.54% | 2,270,189 |
| Aug 4, 2025 | 117.51 | 117.51 | 113.00 | 116.28 | 116.28 | -0.12% | 1,355,924 |
| Aug 1, 2025 | 118.60 | 119.53 | 115.07 | 116.42 | 116.42 | -3.94% | 1,372,884 |
| Jul 31, 2025 | 123.00 | 123.15 | 120.22 | 121.19 | 121.19 | -1.70% | 1,031,379 |
| Jul 30, 2025 | 120.82 | 124.31 | 118.97 | 123.28 | 123.28 | 2.79% | 1,276,027 |
| Jul 29, 2025 | 121.00 | 121.94 | 118.34 | 119.93 | 119.93 | -0.84% | 1,388,283 |
| Jul 28, 2025 | 121.42 | 122.66 | 119.74 | 120.95 | 120.95 | 0.07% | 1,403,084 |
| Jul 25, 2025 | 119.89 | 121.85 | 117.63 | 120.86 | 120.86 | 1.38% | 1,355,231 |
| Jul 24, 2025 | 117.86 | 119.41 | 116.87 | 119.22 | 119.22 | 1.33% | 1,216,125 |
| Jul 23, 2025 | 117.84 | 120.89 | 117.02 | 117.66 | 117.66 | 1.39% | 1,288,803 |
| Jul 22, 2025 | 112.08 | 116.51 | 111.99 | 116.05 | 116.05 | 3.98% | 1,533,542 |
| Jul 21, 2025 | 118.00 | 118.13 | 111.46 | 111.61 | 111.61 | -5.12% | 1,809,851 |
| Jul 18, 2025 | 111.51 | 118.80 | 110.71 | 117.63 | 117.63 | 6.07% | 2,541,481 |
| Jul 17, 2025 | 108.20 | 111.80 | 108.03 | 110.90 | 110.90 | 2.20% | 1,766,952 |
| Jul 16, 2025 | 107.12 | 108.67 | 105.25 | 108.51 | 108.51 | 1.54% | 1,629,413 |
| Jul 15, 2025 | 107.01 | 109.46 | 106.00 | 106.86 | 106.86 | 0.79% | 2,120,030 |
| Jul 14, 2025 | 109.25 | 109.70 | 105.93 | 106.02 | 106.02 | -3.60% | 2,192,464 |
| Jul 11, 2025 | 113.29 | 113.65 | 109.55 | 109.98 | 109.98 | -4.67% | 2,015,308 |
| Jul 10, 2025 | 117.90 | 117.90 | 114.30 | 115.37 | 115.37 | -1.95% | 2,223,839 |
| Jul 9, 2025 | 118.27 | 118.81 | 114.96 | 117.66 | 117.66 | 0.57% | 1,579,994 |
| Jul 8, 2025 | 122.24 | 122.50 | 113.88 | 116.99 | 116.99 | -4.41% | 3,481,710 |
| Jul 7, 2025 | 127.41 | 128.15 | 120.82 | 122.39 | 122.39 | -6.56% | 2,013,768 |
| Jul 3, 2025 | 130.81 | 132.48 | 130.00 | 130.98 | 130.98 | 1.16% | 789,367 |
| Jul 2, 2025 | 126.77 | 130.42 | 125.80 | 129.48 | 129.48 | 2.22% | 1,484,334 |
| Jul 1, 2025 | 123.75 | 129.60 | 123.34 | 126.67 | 126.67 | 1.79% | 1,633,316 |
| Jun 30, 2025 | 126.68 | 128.26 | 124.42 | 124.44 | 124.44 | -1.50% | 1,177,911 |
| Jun 27, 2025 | 126.36 | 126.90 | 122.94 | 126.33 | 126.33 | 1.15% | 2,436,173 |
| Jun 26, 2025 | 125.65 | 127.06 | 122.33 | 124.89 | 124.89 | -0.41% | 1,502,613 |