e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
127.42
-9.50 (-6.94%)
At close: Oct 20, 2025, 4:00 PM EDT
127.83
+0.41 (0.32%)
After-hours: Oct 20, 2025, 6:03 PM EDT
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 136.81 | 137.53 | 125.89 | 127.42 | - | -6.94% | 2,626,489 |
| 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 |
| 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 |