e.l.f. Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	92.76	95.50	89.87	92.05	92.05	-2.75%	1,716,749
Feb 26, 2026	93.59	97.51	93.59	94.65	94.65	1.68%	1,567,907
Feb 25, 2026	93.95	94.55	91.50	93.09	93.09	-1.83%	1,712,940
Feb 24, 2026	92.02	95.50	91.21	94.83	94.83	5.28%	1,465,840
Feb 23, 2026	93.35	95.36	88.65	90.07	90.07	-4.20%	1,657,366
Feb 20, 2026	90.49	95.58	89.50	94.02	94.02	3.17%	2,960,903
Feb 19, 2026	87.14	91.31	86.70	91.13	91.13	3.51%	1,907,331
Feb 18, 2026	88.72	88.89	86.11	88.04	88.04	0.87%	1,989,991
Feb 17, 2026	83.13	88.55	83.13	87.28	87.28	7.09%	3,114,088
Feb 13, 2026	75.59	81.62	74.50	81.50	81.50	9.65%	2,933,121
Feb 12, 2026	77.05	78.93	74.01	74.33	74.33	-3.24%	1,942,902
Feb 11, 2026	74.08	77.83	73.12	76.82	76.82	4.86%	2,518,423
Feb 10, 2026	75.61	78.20	73.20	73.26	73.26	-1.61%	2,898,113
Feb 9, 2026	81.78	82.20	74.06	74.46	74.46	-9.29%	4,087,355
Feb 6, 2026	77.11	84.40	76.09	82.09	82.09	6.80%	3,165,608
Feb 5, 2026	92.00	95.00	76.51	76.86	76.86	-9.18%	5,530,317
Feb 4, 2026	84.58	88.85	84.00	84.63	84.63	-0.21%	3,080,566
Feb 3, 2026	86.20	89.60	83.11	84.81	84.81	-1.56%	2,259,035
Feb 2, 2026	85.07	88.11	82.49	86.15	86.15	1.36%	1,752,002
Jan 30, 2026	85.81	87.45	83.78	84.99	84.99	-0.05%	1,694,320
Jan 29, 2026	84.57	87.00	82.92	85.03	85.03	0.06%	1,637,593
Jan 28, 2026	87.69	87.89	84.87	84.98	84.98	-2.02%	1,838,471
Jan 27, 2026	88.88	89.13	86.47	86.73	86.73	-2.33%	1,347,882
Jan 26, 2026	93.56	93.56	87.54	88.80	88.80	-5.69%	2,457,622
Jan 23, 2026	95.58	96.41	92.87	94.16	94.16	0.59%	1,473,647
Jan 22, 2026	93.00	94.99	92.34	93.61	93.61	1.95%	1,456,868
Jan 21, 2026	90.98	92.92	89.45	91.82	91.82	3.12%	1,478,398
Jan 20, 2026	87.21	91.92	86.92	89.04	89.04	-1.06%	1,850,447
Jan 16, 2026	90.00	90.78	88.53	89.99	89.99	0.91%	1,804,892
Jan 15, 2026	86.41	89.64	85.25	89.18	89.18	3.39%	1,558,735
Jan 14, 2026	87.08	88.38	84.67	86.26	86.26	-1.48%	1,938,065
Jan 13, 2026	86.50	88.34	85.00	87.56	87.56	1.13%	1,338,616
Jan 12, 2026	86.00	87.80	83.85	86.58	86.58	-0.51%	1,517,769
Jan 9, 2026	87.97	88.20	83.74	87.02	87.02	1.13%	1,733,103
Jan 8, 2026	82.16	87.63	80.13	86.05	86.05	4.81%	3,026,818
Jan 7, 2026	79.37	82.70	77.56	82.10	82.10	3.77%	1,876,184
Jan 6, 2026	78.05	80.57	76.80	79.12	79.12	2.97%	2,257,248
Jan 5, 2026	78.86	80.12	76.61	76.84	76.84	-1.25%	1,907,216
Jan 2, 2026	76.75	78.30	75.73	77.81	77.81	2.33%	1,468,239
Dec 31, 2025	76.78	77.28	75.97	76.04	76.04	-0.99%	1,335,636
Dec 30, 2025	79.37	79.37	76.73	76.80	76.80	-3.31%	1,734,676
Dec 29, 2025	79.50	80.30	78.10	79.43	79.43	-1.23%	1,453,204
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