e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
117.66
+1.86 (1.61%)
At close: Jun 6, 2025, 4:00 PM
118.17
+0.51 (0.43%)
After-hours: Jun 6, 2025, 7:58 PM EDT

e.l.f. Beauty Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 22, 2016Jun 6, 2025Max ▾Jan '17Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25201720172018201820192019202020202021202120222022202320232024202420252025050.00100.00150.00200.00117.66

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025119.42119.45116.56117.66117.661.61%1,990,621
Jun 5, 2025117.56118.72113.81115.80115.80-1.23%2,235,599
Jun 4, 2025114.28117.85113.68117.24117.242.14%2,372,624
Jun 3, 2025114.99115.55112.35114.78114.780.89%2,291,710
Jun 2, 2025112.97115.40109.88113.77113.771.14%3,547,835
May 30, 2025112.16115.97110.65112.49112.490.58%5,865,495
May 29, 2025108.87120.81108.58111.84111.8423.58%16,438,228
May 28, 202591.5392.9690.4190.5090.50-1.33%6,225,705
May 27, 202586.0492.0184.6791.7291.729.28%4,331,452
May 23, 202580.0084.4079.2683.9383.931.39%2,981,634
May 22, 202580.5083.2279.5282.7882.784.71%1,869,062
May 21, 202580.2581.3278.2079.0679.06-3.01%2,373,593
May 20, 202579.4181.7778.8481.5181.512.44%1,838,498
May 19, 202577.5479.6477.5179.5779.570.34%1,481,509
May 16, 202578.7579.6076.8179.3079.301.43%1,751,605
May 15, 202575.6178.2774.4978.1878.181.34%1,478,994
May 14, 202578.9879.8576.5877.1577.15-1.36%2,545,542
May 13, 202575.5978.5775.2478.2178.215.59%3,451,778
May 12, 202574.5076.3071.7674.0774.0710.82%3,751,543
May 9, 202567.6069.5366.8466.8466.84-1.56%1,564,585
May 8, 202567.7069.0766.2467.9067.902.01%3,601,357
May 7, 202568.0268.2964.8766.5666.56-1.67%1,721,146
May 6, 202566.3268.1565.8367.6967.69-0.15%1,438,323
May 5, 202567.0668.8166.3767.7967.79-0.38%1,721,180
May 2, 202563.0268.2563.0268.0568.059.32%2,588,888
May 1, 202562.2063.0061.2162.2562.250.61%1,892,340
Apr 30, 202560.7462.1160.2361.8761.87-0.48%1,498,099
Apr 29, 202562.2362.3061.0162.1762.170.31%1,041,859
Apr 28, 202560.7962.9060.6061.9861.981.36%2,392,920
Apr 25, 202561.1962.2059.1161.1561.150.81%2,210,965
Apr 24, 202557.1060.9956.5060.6660.666.72%2,644,643
Apr 23, 202559.0061.8456.7256.8456.842.73%3,018,682
Apr 22, 202553.1355.3952.0555.3355.333.48%2,601,632
Apr 21, 202551.6553.8750.7953.4753.471.56%2,294,660
Apr 17, 202549.7552.6949.5452.6552.655.41%2,241,845
Apr 16, 202551.3052.2549.4049.9549.95-4.26%1,992,758
Apr 15, 202553.0054.0051.7652.1752.17-2.41%1,618,164
Apr 14, 202556.2656.8053.1453.4653.46-0.28%2,183,604
Apr 11, 202553.0053.6651.0153.6153.61-0.33%3,528,606
Apr 10, 202554.8455.3851.4653.7953.79-3.50%3,281,958
Apr 9, 202551.4057.1750.8155.7455.749.29%6,754,276
Apr 8, 202555.8556.0050.0551.0051.00-5.35%3,056,816
Apr 7, 202551.1058.7050.2653.8853.88-1.91%3,481,748
Apr 4, 202553.1055.5049.9054.9354.93-0.16%5,022,919
Apr 3, 202562.8462.9554.3855.0255.02-18.96%6,366,757
Apr 2, 202563.1068.9963.0067.8967.895.67%3,127,505
Apr 1, 202564.4166.1362.9464.2564.252.33%1,794,437
Mar 31, 202562.8864.7962.2462.7962.79-3.15%2,238,710
Mar 28, 202564.1467.7063.9464.8364.83-0.51%2,664,512
Mar 27, 202564.0766.2963.5165.1665.161.12%1,321,910