e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
131.20
+1.43 (1.10%)
At close: Sep 29, 2025, 4:00 PM EDT
131.02
-0.18 (-0.14%)
After-hours: Sep 29, 2025, 5:36 PM EDT
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 130.66 | 133.79 | 129.01 | 131.20 | - | 1.10% | 1,182,460 |
| Sep 26, 2025 | 128.41 | 132.46 | 127.78 | 129.77 | 129.77 | -0.71% | 1,353,860 |
| Sep 25, 2025 | 127.73 | 130.74 | 125.14 | 130.70 | 130.70 | 1.46% | 1,702,394 |
| Sep 24, 2025 | 135.60 | 135.60 | 128.76 | 128.82 | 128.82 | -5.33% | 1,851,993 |
| Sep 23, 2025 | 138.50 | 140.71 | 135.47 | 136.07 | 136.07 | -0.91% | 1,408,049 |
| Sep 22, 2025 | 139.24 | 139.80 | 136.50 | 137.32 | 137.32 | -1.89% | 1,572,690 |
| Sep 19, 2025 | 146.38 | 147.46 | 139.50 | 139.96 | 139.96 | -4.57% | 2,373,057 |
| Sep 18, 2025 | 147.52 | 149.48 | 144.69 | 146.67 | 146.67 | 0.38% | 1,730,138 |
| Sep 17, 2025 | 145.91 | 150.99 | 144.13 | 146.11 | 146.11 | 1.98% | 2,321,342 |
| Sep 16, 2025 | 145.00 | 146.80 | 140.45 | 143.28 | 143.28 | -0.76% | 1,784,131 |
| Sep 15, 2025 | 136.39 | 144.92 | 135.30 | 144.37 | 144.37 | 6.77% | 1,705,659 |
| Sep 12, 2025 | 137.62 | 140.84 | 133.87 | 135.22 | 135.22 | -2.06% | 1,242,792 |
| Sep 11, 2025 | 135.00 | 138.12 | 133.63 | 138.07 | 138.07 | 2.70% | 1,290,676 |
| Sep 10, 2025 | 139.10 | 139.18 | 131.82 | 134.44 | 134.44 | -3.16% | 1,903,350 |
| Sep 9, 2025 | 137.13 | 139.61 | 135.22 | 138.83 | 138.83 | 0.60% | 1,523,698 |
| Sep 8, 2025 | 135.63 | 139.81 | 133.14 | 138.00 | 138.00 | 3.01% | 2,355,822 |
| Sep 5, 2025 | 134.09 | 138.78 | 131.16 | 133.97 | 133.97 | 0.19% | 2,400,603 |
| 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 |