Skip to main content
e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
119.00
-2.71 (-2.23%)
At close: Nov 20, 2024, 4:00 PM
120.90
+1.90 (1.60%)
Pre-market: Nov 21, 2024, 7:31 AM EST

e.l.f. Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024121.40122.32102.77119.00119.00-2.23%11,630,886
Nov 19, 2024120.25122.99117.80121.71121.71-0.77%2,454,371
Nov 18, 2024118.00122.89115.15122.66122.661.10%3,183,595
Nov 15, 2024123.75127.55120.81121.33121.33-1.45%3,169,480
Nov 14, 2024123.10125.45120.88123.11123.110.12%1,319,154
Nov 13, 2024132.25132.52122.18122.96122.96-6.37%2,150,808
Nov 12, 2024131.35133.88126.63131.33131.33-2.10%2,771,307
Nov 11, 2024126.26134.56125.72134.15134.1511.61%4,212,512
Nov 8, 2024117.00120.33114.27120.20120.203.56%3,876,923
Nov 7, 2024110.25125.24109.12116.07116.0711.43%9,411,215
Nov 6, 2024107.00107.3698.50104.16104.16-2.77%6,604,311
Nov 5, 2024104.01107.55103.30107.13107.133.12%1,751,937
Nov 4, 2024103.63107.67103.63103.89103.890.75%1,861,514
Nov 1, 2024105.80108.78103.12103.12103.12-2.02%2,458,068
Oct 31, 2024106.26107.85104.64105.25105.25-3.63%2,032,904
Oct 30, 2024112.14113.88109.01109.22109.22-3.58%1,742,360
Oct 29, 2024109.24114.61107.87113.27113.272.92%2,521,421
Oct 28, 2024111.49113.05109.79110.06110.06-0.29%1,834,212
Oct 25, 2024107.20110.50106.39110.38110.382.97%1,852,327
Oct 24, 2024105.92107.80104.65107.20107.201.54%1,456,573
Oct 23, 2024105.91106.53103.59105.57105.57-0.99%1,515,103
Oct 22, 2024110.00111.57104.51106.63106.63-5.23%2,669,683
Oct 21, 2024113.11116.41111.81112.51112.513.98%3,404,796
Oct 18, 2024108.40109.58106.86108.20108.200.24%1,732,376
Oct 17, 2024107.50108.20105.37107.94107.940.80%1,758,073
Oct 16, 2024109.03109.49105.45107.08107.08-2.60%2,630,015
Oct 15, 2024113.88114.99106.84109.94109.94-4.76%3,228,630
Oct 14, 2024111.25116.59110.50115.43115.435.20%2,992,862
Oct 11, 2024107.11110.71106.38109.72109.722.10%2,010,159
Oct 10, 2024104.77107.96103.00107.46107.461.94%1,796,321
Oct 9, 2024104.67108.22104.41105.41105.411.35%2,254,024
Oct 8, 2024101.51104.08100.69104.01104.012.46%1,523,134
Oct 7, 2024105.01105.37100.10101.51101.51-4.14%2,865,965
Oct 4, 2024107.20108.60105.81105.89105.890.68%1,414,554
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