Skip to main content
e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
105.89
+0.71 (0.68%)
At close: Oct 4, 2024, 4:00 PM
105.87
-0.02 (-0.02%)
After-hours: Oct 4, 2024, 7:27 PM EDT

e.l.f. Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 2024107.20108.60105.81105.89105.890.68%1,409,771
Oct 3, 2024104.69106.15103.30105.18105.18-0.42%1,610,865
Oct 2, 2024105.51107.03105.08105.62105.62-0.33%1,685,826
Oct 1, 2024109.02110.48104.72105.97105.97-2.81%2,888,538
Sep 30, 2024114.50116.50108.02109.03109.03-3.14%3,473,815
Sep 27, 2024112.30115.23111.22112.56112.561.07%2,572,562
Sep 26, 2024111.81113.35110.25111.37111.371.62%2,376,200
Sep 25, 2024111.66112.81107.65109.59109.59-1.64%2,842,805
Sep 24, 2024113.75115.70110.46111.42111.42-0.37%2,325,634
Sep 23, 2024110.73114.63108.77111.83111.83-0.96%2,203,305
Sep 20, 2024115.72116.21111.30112.91112.91-1.47%2,980,453
Sep 19, 2024117.51120.73114.04114.59114.59-0.05%2,445,023
Sep 18, 2024112.43118.48112.43114.65114.651.97%2,564,657
Sep 17, 2024113.50115.50112.26112.43112.43-0.67%1,770,505
Sep 16, 2024110.00116.72109.35113.19113.19-2.95%2,762,670
Sep 13, 2024114.36122.99114.36116.63116.631.71%2,785,180
Sep 12, 2024113.40116.18110.64114.67114.670.52%2,431,171
Sep 11, 2024110.30114.85108.23114.08114.083.28%2,939,963
Sep 10, 2024114.61117.66108.38110.46110.46-3.09%3,924,924
Sep 9, 2024119.67120.41112.91113.98113.98-7.03%5,486,772
Sep 6, 2024136.00136.97122.29122.60122.60-9.65%4,259,068
Sep 5, 2024136.24137.98134.90135.69135.69-1.19%1,228,141
Sep 4, 2024138.37140.43134.70137.32137.32-2.08%1,602,215
Sep 3, 2024147.00147.45137.96140.23140.23-6.38%2,592,370
Aug 30, 2024151.30151.95146.47149.79149.79-0.19%1,257,229
Aug 29, 2024153.03155.33149.00150.07150.07-2.12%1,363,776
Aug 28, 2024156.24159.22152.05153.32153.321.35%1,559,627
Aug 27, 2024155.01155.18148.79151.28151.28-3.08%1,810,055
Aug 26, 2024162.34162.34152.84156.09156.09-8.69%3,441,409
Aug 23, 2024171.30172.49167.47170.95170.950.30%997,452
Aug 22, 2024170.55171.70167.43170.44170.440.19%1,230,857
Aug 21, 2024163.15170.18162.55170.11170.115.44%1,621,505
Aug 20, 2024159.80162.19156.35161.33161.330.77%1,487,880
Aug 19, 2024162.00172.25160.00160.09160.090.56%2,028,974
Aug 16, 2024154.00159.29153.00159.20159.202.35%2,168,942
Aug 15, 2024151.40157.95150.60155.54155.546.95%2,634,750
Aug 14, 2024147.83150.27143.26145.43145.43-2.16%1,634,652
Aug 13, 2024143.63150.09142.00148.64148.643.49%2,690,712
Aug 12, 2024158.58158.62142.70143.63143.63-10.69%5,162,503
Aug 9, 2024167.27169.00155.60160.83160.83-14.43%7,408,642
Aug 8, 2024182.49188.15182.10187.95187.953.41%2,592,890
Aug 7, 2024187.16190.38180.26181.75181.75-1.08%1,395,211
Aug 6, 2024181.23186.75175.65183.74183.744.61%1,584,004
Aug 5, 2024154.80175.71152.03175.65175.655.85%2,322,264
Aug 2, 2024161.49166.41154.40165.95165.95-1.00%1,797,944
Aug 1, 2024173.25176.72163.62167.62167.62-2.87%1,257,069
Jul 31, 2024175.48176.68168.98172.58172.581.34%949,330
Jul 30, 2024172.75175.96166.00170.29170.29-1.32%1,338,628
Jul 29, 2024183.78184.91171.37172.57172.57-5.61%1,222,258
Jul 26, 2024175.00183.33173.82182.82182.827.32%1,520,551
Jul 25, 2024174.36174.46165.16170.35170.35-2.38%1,289,364
Jul 24, 2024172.86176.36171.77174.51174.51-1.65%1,143,983
Jul 23, 2024174.76180.66172.42177.43177.434.64%1,502,789
Jul 22, 2024177.53178.63164.55169.57169.57-4.48%2,618,492
Jul 19, 2024171.05177.98170.15177.52177.523.85%1,602,258
Jul 18, 2024178.50179.94168.02170.94170.940.14%1,972,089
Jul 17, 2024185.29185.52170.55170.70170.70-9.69%1,988,390
Jul 16, 2024195.26195.26185.21189.02189.02-2.66%2,046,018
Jul 15, 2024210.01210.88193.07194.19194.19-7.92%2,038,434
Jul 12, 2024211.98219.77209.39210.90210.900.95%1,893,829
Jul 11, 2024202.58210.85201.03208.92208.924.74%1,134,344
Jul 10, 2024208.05211.20196.37199.46199.46-3.37%1,106,435
Jul 9, 2024203.15210.38202.01206.42206.421.64%1,037,167
Jul 8, 2024199.00206.38198.63203.08203.081.42%878,947
Jul 5, 2024201.00204.07197.58200.24200.24-0.88%894,286
Jul 3, 2024204.64205.35200.16202.02202.02-1.08%580,348
Jul 2, 2024202.57206.91200.16204.23204.230.03%904,597
Jul 1, 2024215.77219.52200.84204.16204.16-3.11%1,773,118
Jun 28, 2024213.60215.99207.19210.72210.72-3.34%8,234,759
Jun 27, 2024204.64218.50202.65218.00218.006.55%1,425,463
Jun 26, 2024206.20213.48203.81204.59204.59-2.00%1,271,404
Jun 25, 2024204.26211.54201.28208.76208.762.24%966,572
Jun 24, 2024202.72215.94202.69204.19204.19-0.84%1,336,798
Jun 21, 2024208.17209.00203.06205.91205.91-1.59%1,319,563
Jun 20, 2024213.93214.79205.70209.23209.23-2.11%1,569,221
Jun 18, 2024199.91214.61199.12213.73213.739.38%1,777,476
Jun 17, 2024191.31198.01189.01195.41195.411.44%692,242
Jun 14, 2024200.38200.57190.50192.63192.63-3.90%815,117
Jun 13, 2024199.73202.29195.63200.44200.441.58%932,506
Jun 12, 2024192.57202.47192.23197.32197.324.08%1,486,489
Jun 11, 2024182.43191.00178.42189.58189.583.89%1,593,353
Jun 10, 2024174.19182.62173.10182.48182.482.73%950,273
Jun 7, 2024184.69184.69177.09177.63177.63-3.20%917,084
Jun 6, 2024185.23187.34182.48183.51183.51-0.66%1,021,813
Jun 5, 2024189.42189.42181.51184.73184.73-2.64%1,438,898
Jun 4, 2024198.17198.49189.42189.74189.74-3.42%1,054,704
Jun 3, 2024188.01202.58188.01196.45196.455.10%1,838,996
May 31, 2024185.20187.41177.99186.91186.912.47%1,432,347
May 30, 2024183.60187.30181.75182.40182.40-0.75%1,145,793
May 29, 2024191.39191.99183.42183.77183.77-4.90%1,143,488
May 28, 2024192.80193.64183.61193.24193.240.95%1,481,303
May 24, 2024185.51197.85184.00191.42191.423.60%2,549,381
May 23, 2024172.79191.16169.68184.77184.7718.72%7,666,929
May 22, 2024157.68159.81155.38155.63155.63-2.10%2,871,757
May 21, 2024154.31159.12154.11158.97158.973.38%1,339,139
May 20, 2024157.05158.00150.49153.77153.77-2.95%1,873,400
May 17, 2024163.33164.98157.66158.45158.45-2.35%1,372,445
May 16, 2024167.50168.62162.25162.26162.26-3.60%1,318,649
May 15, 2024166.49169.77164.33168.32168.324.19%1,330,692
May 14, 2024162.00163.62158.09161.55161.55-0.11%1,082,438