e.l.f. Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	72.97	73.86	72.15	73.35	-	-0.07%	144,609
Mar 19, 2026	69.40	73.45	68.87	73.40	73.40	4.39%	1,943,062
Mar 18, 2026	73.50	75.44	70.04	70.31	70.31	-5.83%	2,939,666
Mar 17, 2026	73.61	76.18	73.61	74.66	74.66	1.41%	1,296,652
Mar 16, 2026	73.34	74.78	72.35	73.62	73.62	0.29%	1,676,911
Mar 13, 2026	72.25	75.91	71.80	73.41	73.41	1.14%	3,007,965
Mar 12, 2026	77.77	77.77	72.05	72.58	72.58	-9.22%	3,017,446
Mar 11, 2026	80.70	82.30	79.35	79.95	79.95	-0.67%	1,467,311
Mar 10, 2026	77.01	81.47	76.48	80.49	80.49	4.33%	2,228,983
Mar 9, 2026	79.72	79.81	73.56	77.15	77.15	-6.42%	4,088,616
Mar 6, 2026	81.22	83.70	80.00	82.44	82.44	-0.12%	1,402,081
Mar 5, 2026	79.36	82.63	79.00	82.54	82.54	2.79%	1,517,744
Mar 4, 2026	82.23	82.50	79.54	80.30	80.30	-0.97%	1,452,474
Mar 3, 2026	80.42	82.66	78.75	81.09	81.09	-0.67%	1,813,842
Mar 2, 2026	88.57	89.00	80.96	81.64	81.64	-11.31%	3,371,477
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