Skip to main content
logo
e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
130.98
+1.50 (1.16%)
Jul 3, 2025, 1:00 PM - Market closed

e.l.f. Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025130.81132.48130.00130.98130.981.16%788,529
Jul 2, 2025126.77130.42125.80129.48129.482.22%1,484,334
Jul 1, 2025123.75129.60123.34126.67126.671.79%1,633,316
Jun 30, 2025126.68128.26124.42124.44124.44-1.50%1,177,911
Jun 27, 2025126.36126.90122.94126.33126.331.15%2,436,173
Jun 26, 2025125.65127.06122.33124.89124.89-0.41%1,502,613
Jun 25, 2025121.66125.91119.50125.41125.412.90%1,627,435
Jun 24, 2025124.54125.59120.56121.87121.87-1.01%1,402,931
Jun 23, 2025116.73123.76115.20123.11123.112.72%1,533,954
Jun 20, 2025122.32122.78116.87119.85119.85-1.96%2,451,413
Jun 18, 2025125.59126.18121.84122.24122.24-2.65%2,159,359
Jun 17, 2025124.07126.90121.00125.57125.57-0.51%1,998,984
Jun 16, 2025127.48128.23125.29126.21126.210.76%1,625,516
Jun 13, 2025127.11130.67123.47125.26125.26-2.55%2,221,842
Jun 12, 2025123.55129.77123.15128.54128.543.23%2,552,175
Jun 11, 2025118.76125.35118.68124.52124.525.56%2,920,623
Jun 10, 2025117.25122.25116.60117.96117.961.24%2,093,794
Jun 9, 2025119.00120.53115.66116.51116.51-0.98%1,667,792
Jun 6, 2025119.42119.45116.56117.66117.661.61%1,997,515
Jun 5, 2025117.56118.72113.81115.80115.80-1.23%2,235,599
Jun 4, 2025114.28117.85113.68117.24117.242.14%2,372,624
Jun 3, 2025114.99115.55112.35114.78114.780.89%2,291,710
Jun 2, 2025112.97115.40109.88113.77113.771.14%3,547,835
May 30, 2025112.16115.97110.65112.49112.490.58%5,865,495
May 29, 2025108.87120.81108.58111.84111.8423.58%16,438,228
May 28, 202591.5392.9690.4190.5090.50-1.33%6,225,705
May 27, 202586.0492.0184.6791.7291.729.28%4,331,452
May 23, 202580.0084.4079.2683.9383.931.39%2,981,634
May 22, 202580.5083.2279.5282.7882.784.71%1,869,062
May 21, 202580.2581.3278.2079.0679.06-3.01%2,373,593
May 20, 202579.4181.7778.8481.5181.512.44%1,838,498
May 19, 202577.5479.6477.5179.5779.570.34%1,481,509
May 16, 202578.7579.6076.8179.3079.301.43%1,751,605
May 15, 202575.6178.2774.4978.1878.181.34%1,478,994
May 14, 202578.9879.8576.5877.1577.15-1.36%2,545,542
May 13, 202575.5978.5775.2478.2178.215.59%3,451,778
May 12, 202574.5076.3071.7674.0774.0710.82%3,751,543
May 9, 202567.6069.5366.8466.8466.84-1.56%1,564,585
May 8, 202567.7069.0766.2467.9067.902.01%3,601,357
May 7, 202568.0268.2964.8766.5666.56-1.67%1,721,146
May 6, 202566.3268.1565.8367.6967.69-0.15%1,438,323
May 5, 202567.0668.8166.3767.7967.79-0.38%1,721,180
May 2, 202563.0268.2563.0268.0568.059.32%2,588,888
May 1, 202562.2063.0061.2162.2562.250.61%1,892,340
Apr 30, 202560.7462.1160.2361.8761.87-0.48%1,498,099
Apr 29, 202562.2362.3061.0162.1762.170.31%1,041,859
Apr 28, 202560.7962.9060.6061.9861.981.36%2,392,920
Apr 25, 202561.1962.2059.1161.1561.150.81%2,210,965
Apr 24, 202557.1060.9956.5060.6660.666.72%2,644,643
Apr 23, 202559.0061.8456.7256.8456.842.73%3,018,682