e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
80.42
+0.66 (0.83%)
At close: Dec 26, 2025, 4:00 PM EST
80.60
+0.18 (0.22%)
After-hours: Dec 26, 2025, 7:57 PM EST
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 79.50 | 80.87 | 79.04 | 80.42 | 80.42 | 0.83% | 838,964 |
| Dec 24, 2025 | 78.25 | 80.14 | 77.05 | 79.76 | 79.76 | 1.66% | 628,077 |
| Dec 23, 2025 | 78.58 | 79.11 | 76.51 | 78.46 | 78.46 | -0.86% | 1,349,960 |
| Dec 22, 2025 | 80.08 | 82.19 | 78.22 | 79.14 | 79.14 | -1.62% | 1,557,764 |
| Dec 19, 2025 | 78.00 | 80.88 | 77.62 | 80.44 | 80.44 | 4.12% | 2,117,315 |
| Dec 18, 2025 | 79.85 | 81.20 | 76.31 | 77.26 | 77.26 | -2.02% | 1,333,691 |
| Dec 17, 2025 | 79.18 | 80.64 | 78.69 | 78.85 | 78.85 | 0.10% | 1,476,852 |
| Dec 16, 2025 | 79.07 | 81.00 | 77.98 | 78.77 | 78.77 | 0.22% | 1,623,369 |
| Dec 15, 2025 | 76.71 | 79.27 | 76.30 | 78.60 | 78.60 | 2.93% | 1,774,767 |
| Dec 12, 2025 | 77.71 | 79.30 | 76.26 | 76.36 | 76.36 | -2.09% | 1,400,642 |
| Dec 11, 2025 | 78.43 | 79.31 | 77.42 | 77.99 | 77.99 | -0.80% | 1,528,906 |
| Dec 10, 2025 | 76.51 | 79.84 | 75.98 | 78.62 | 78.62 | 1.55% | 1,652,196 |
| Dec 9, 2025 | 77.46 | 79.55 | 76.40 | 77.42 | 77.42 | 0.18% | 1,860,174 |
| Dec 8, 2025 | 80.83 | 80.83 | 76.91 | 77.28 | 77.28 | -5.06% | 2,361,517 |
| Dec 5, 2025 | 82.06 | 84.38 | 80.03 | 81.40 | 81.40 | -0.27% | 2,584,869 |
| Dec 4, 2025 | 79.83 | 81.72 | 78.48 | 81.62 | 81.62 | 1.56% | 1,976,982 |
| Dec 3, 2025 | 75.28 | 81.93 | 75.13 | 80.37 | 80.37 | 8.32% | 4,344,603 |
| Dec 2, 2025 | 77.28 | 77.89 | 73.74 | 74.20 | 74.20 | -3.21% | 1,778,125 |
| Dec 1, 2025 | 74.95 | 79.97 | 74.94 | 76.66 | 76.66 | 0.64% | 2,214,375 |
| Nov 28, 2025 | 75.00 | 77.37 | 74.58 | 76.17 | 76.17 | 1.25% | 1,050,566 |
| Nov 26, 2025 | 72.22 | 75.73 | 71.40 | 75.23 | 75.23 | 4.33% | 1,615,913 |
| Nov 25, 2025 | 71.14 | 72.19 | 69.69 | 72.11 | 72.11 | 1.21% | 1,619,498 |
| Nov 24, 2025 | 69.31 | 71.83 | 69.17 | 71.25 | 71.25 | 1.71% | 1,787,563 |
| Nov 21, 2025 | 68.11 | 70.80 | 67.37 | 70.05 | 70.05 | 2.38% | 2,113,252 |
| Nov 20, 2025 | 72.00 | 72.48 | 68.07 | 68.42 | 68.42 | -3.96% | 2,557,751 |
| Nov 19, 2025 | 72.61 | 73.00 | 70.35 | 71.24 | 71.24 | -2.49% | 2,241,271 |
| Nov 18, 2025 | 72.00 | 73.82 | 70.56 | 73.06 | 73.06 | 0.37% | 1,946,362 |
| Nov 17, 2025 | 73.85 | 76.78 | 72.42 | 72.79 | 72.79 | -0.98% | 3,153,291 |
| Nov 14, 2025 | 72.53 | 76.00 | 72.01 | 73.51 | 73.51 | -1.18% | 2,923,345 |
| Nov 13, 2025 | 77.00 | 78.00 | 73.88 | 74.39 | 74.39 | -4.31% | 2,776,442 |
| Nov 12, 2025 | 78.00 | 79.45 | 77.19 | 77.74 | 77.74 | -0.29% | 2,603,826 |
| Nov 11, 2025 | 79.89 | 80.62 | 77.00 | 77.97 | 77.97 | -2.35% | 3,078,223 |
| Nov 10, 2025 | 75.90 | 81.00 | 75.90 | 79.85 | 79.85 | 8.29% | 6,603,789 |
| Nov 7, 2025 | 75.65 | 77.21 | 69.05 | 73.74 | 73.74 | -3.66% | 8,310,989 |
| Nov 6, 2025 | 89.44 | 94.99 | 74.11 | 76.54 | 76.54 | -35.04% | 19,361,054 |
| Nov 5, 2025 | 115.77 | 122.36 | 115.51 | 117.83 | 117.83 | -0.39% | 4,628,264 |
| Nov 4, 2025 | 117.44 | 119.29 | 115.93 | 118.29 | 118.29 | -2.19% | 1,514,768 |
| Nov 3, 2025 | 122.30 | 123.07 | 118.73 | 120.94 | 120.94 | -0.98% | 1,303,721 |
| Oct 31, 2025 | 124.72 | 124.99 | 121.94 | 122.14 | 122.14 | -0.79% | 1,828,764 |
| Oct 30, 2025 | 125.29 | 126.25 | 123.03 | 123.11 | 123.11 | -3.06% | 890,028 |
| Oct 29, 2025 | 131.35 | 131.89 | 126.60 | 126.99 | 126.99 | -3.58% | 1,045,895 |
| Oct 28, 2025 | 127.00 | 132.37 | 124.78 | 131.70 | 131.70 | 4.37% | 1,518,004 |
| Oct 27, 2025 | 125.44 | 128.79 | 124.91 | 126.18 | 126.18 | 2.74% | 1,122,677 |
| Oct 24, 2025 | 126.64 | 127.75 | 122.53 | 122.81 | 122.81 | -1.77% | 1,004,145 |
| Oct 23, 2025 | 124.48 | 126.10 | 123.21 | 125.02 | 125.02 | 1.10% | 1,125,794 |
| Oct 22, 2025 | 127.15 | 127.43 | 122.53 | 123.66 | 123.66 | -2.73% | 1,160,825 |
| Oct 21, 2025 | 128.40 | 129.50 | 124.25 | 127.13 | 127.13 | -0.23% | 1,159,343 |
| Oct 20, 2025 | 136.81 | 137.53 | 125.89 | 127.42 | 127.42 | -6.94% | 2,796,848 |
| 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 |