e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
89.99
+0.81 (0.91%)
At close: Jan 16, 2026, 4:00 PM EST
90.10
+0.11 (0.12%)
After-hours: Jan 16, 2026, 7:51 PM EST
e.l.f. Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |