e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
120.86
+1.64 (1.38%)
At close: Jul 25, 2025, 4:00 PM
120.41
-0.45 (-0.37%)
After-hours: Jul 25, 2025, 7:55 PM EDT

e.l.f. Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025119.89121.85117.63120.86120.861.38%1,355,231
Jul 24, 2025117.86119.41116.87119.22119.221.33%1,216,125
Jul 23, 2025117.84120.89117.02117.66117.661.39%1,288,803
Jul 22, 2025112.08116.51111.99116.05116.053.98%1,533,542
Jul 21, 2025118.00118.13111.46111.61111.61-5.12%1,809,851
Jul 18, 2025111.51118.80110.71117.63117.636.07%2,541,481
Jul 17, 2025108.20111.80108.03110.90110.902.20%1,766,952
Jul 16, 2025107.12108.67105.25108.51108.511.54%1,629,413
Jul 15, 2025107.01109.46106.00106.86106.860.79%2,120,030
Jul 14, 2025109.25109.70105.93106.02106.02-3.60%2,192,464
Jul 11, 2025113.29113.65109.55109.98109.98-4.67%2,015,308
Jul 10, 2025117.90117.90114.30115.37115.37-1.95%2,223,839
Jul 9, 2025118.27118.81114.96117.66117.660.57%1,579,994
Jul 8, 2025122.24122.50113.88116.99116.99-4.41%3,481,710
Jul 7, 2025127.41128.15120.82122.39122.39-6.56%2,013,768
Jul 3, 2025130.81132.48130.00130.98130.981.16%789,367
Jul 2, 2025126.77130.42125.80129.48129.482.22%1,484,334
Jul 1, 2025123.75129.60123.34126.67126.671.79%1,633,316
Jun 30, 2025126.68128.26124.42124.44124.44-1.50%1,177,911
Jun 27, 2025126.36126.90122.94126.33126.331.15%2,436,173
Jun 26, 2025125.65127.06122.33124.89124.89-0.41%1,502,613
Jun 25, 2025121.66125.91119.50125.41125.412.90%1,627,435
Jun 24, 2025124.54125.59120.56121.87121.87-1.01%1,402,931
Jun 23, 2025116.73123.76115.20123.11123.112.72%1,533,954
Jun 20, 2025122.32122.78116.87119.85119.85-1.96%2,451,413
Jun 18, 2025125.59126.18121.84122.24122.24-2.65%2,159,359
Jun 17, 2025124.07126.90121.00125.57125.57-0.51%1,998,984
Jun 16, 2025127.48128.23125.29126.21126.210.76%1,625,516
Jun 13, 2025127.11130.67123.47125.26125.26-2.55%2,221,842
Jun 12, 2025123.55129.77123.15128.54128.543.23%2,552,175
Jun 11, 2025118.76125.35118.68124.52124.525.56%2,920,623
Jun 10, 2025117.25122.25116.60117.96117.961.24%2,093,794
Jun 9, 2025119.00120.53115.66116.51116.51-0.98%1,667,792
Jun 6, 2025119.42119.45116.56117.66117.661.61%1,997,515
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