Skip to main content
e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
74.92
+3.81 (5.36%)
At close: Feb 21, 2025, 4:00 PM
74.82
-0.10 (-0.13%)
After-hours: Feb 21, 2025, 7:29 PM EST

e.l.f. Beauty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202572.0976.3571.8474.9274.925.36%2,960,727
Feb 20, 202572.9573.2370.9971.1171.11-2.74%2,861,292
Feb 19, 202572.9074.1671.7873.1173.111.16%2,163,833
Feb 18, 202573.3275.7771.9172.2772.27-1.00%3,578,098
Feb 14, 202574.9975.1171.3973.0073.00-2.60%3,055,300
Feb 13, 202575.8878.2973.8374.9574.95-0.17%3,471,173
Feb 12, 202575.0076.4072.5575.0875.08-2.42%4,009,930
Feb 11, 202573.0377.3171.2576.9476.944.17%4,693,970
Feb 10, 202570.8173.8669.0473.8673.863.84%7,156,583
Feb 7, 202566.3073.6363.5071.1371.13-19.62%23,546,499
Feb 6, 202587.9388.8886.2988.4988.491.34%7,251,866
Feb 5, 202589.3789.6285.4187.3287.32-1.27%3,272,382
Feb 4, 202592.6992.6986.1488.4488.44-5.35%5,603,523
Feb 3, 202594.7496.9892.2093.4493.44-6.48%3,250,869
Jan 31, 2025107.11107.4899.9199.9199.91-6.67%2,937,352
Jan 30, 2025107.03108.33105.60107.05107.051.03%1,567,795
Jan 29, 2025106.16107.25104.59105.96105.96-0.19%1,227,165
Jan 28, 2025105.14107.95101.50106.16106.161.68%1,746,289
Jan 27, 2025109.00109.89103.72104.41104.41-5.55%2,628,496
Jan 24, 2025119.10120.19110.20110.55110.55-6.61%2,344,445
Jan 23, 2025115.53119.08115.32118.38118.381.45%1,223,996
Jan 22, 2025119.16119.16114.81116.69116.69-1.52%1,813,009
Jan 21, 2025126.00127.98118.18118.49118.49-6.66%3,645,796
Jan 17, 2025135.33136.00126.90126.95126.95-5.20%1,973,713
Jan 16, 2025131.99135.86129.73133.91133.914.28%1,359,429
Jan 15, 2025136.31137.19127.07128.41128.41-2.33%2,341,471
Jan 14, 2025133.50136.00131.22131.48131.48-0.48%995,693
Jan 13, 2025125.90132.39124.36132.12132.125.79%1,925,616
Jan 10, 2025125.00128.99123.89124.89124.89-2.12%1,232,470
Jan 8, 2025125.73127.93124.00127.60127.60-0.11%1,396,502
Jan 7, 2025128.97133.33126.46127.74127.741.60%1,261,351
Jan 6, 2025129.20132.98125.42125.73125.730.27%1,126,209
Jan 3, 2025124.00125.79122.89125.39125.391.95%963,177
Jan 2, 2025126.66127.70122.95122.99122.99-2.04%1,085,399
Dec 31, 2024127.72128.80123.81125.55125.55-1.23%871,013
Dec 30, 2024125.95129.01124.00127.11127.11-0.51%926,176
Dec 27, 2024130.52133.30126.74127.76127.76-2.40%855,018
Dec 26, 2024130.76132.40129.70130.90130.90-0.77%589,405
Dec 24, 2024129.55132.38128.61131.91131.912.30%495,239
Dec 23, 2024129.47131.22127.22128.95128.950.23%732,985
Dec 20, 2024126.19132.07125.00128.66128.66-0.33%2,163,256
Dec 19, 2024127.01129.36123.49129.09129.091.49%1,143,212
Dec 18, 2024135.11136.71126.04127.20127.20-5.70%1,334,387
Dec 17, 2024138.79139.76134.62134.89134.89-3.84%1,093,893
Dec 16, 2024138.91140.90136.01140.27140.27-0.26%1,930,021
Dec 13, 2024134.44141.20132.90140.63140.636.93%1,565,608
Dec 12, 2024136.80136.80130.43131.51131.51-5.03%1,536,386
Dec 11, 2024139.23139.48135.00138.47138.470.63%1,036,864
Dec 10, 2024140.00140.75136.51137.60137.60-2.04%1,235,067
Dec 9, 2024142.88147.33140.35140.46140.460.62%1,941,954
Dec 6, 2024137.60144.54134.87139.60139.606.38%2,656,204
Dec 5, 2024135.14136.35131.07131.23131.23-3.79%1,222,516
Dec 4, 2024128.54138.03128.50136.40136.407.06%2,202,763
Dec 3, 2024131.09131.58126.63127.41127.41-2.52%1,165,238
Dec 2, 2024129.37131.27121.52130.71130.710.92%2,413,548
Nov 29, 2024130.00130.50127.55129.52129.521.86%901,877
Nov 27, 2024126.27129.75125.61127.15127.152.30%1,169,590
Nov 26, 2024128.06131.63124.27124.29124.29-4.34%2,050,268
Nov 25, 2024130.00135.43128.87129.93129.932.78%3,205,609
Nov 22, 2024122.72128.26118.73126.42126.423.23%2,367,588
Nov 21, 2024120.51127.07118.10122.47122.472.92%4,224,752
Nov 20, 2024121.40122.32102.77119.00119.00-2.23%11,724,128
Nov 19, 2024120.25122.99117.80121.71121.71-0.77%2,454,371
Nov 18, 2024118.00122.89115.15122.66122.661.10%3,183,595
Nov 15, 2024123.75127.55120.81121.33121.33-1.45%3,169,480
Nov 14, 2024123.10125.45120.88123.11123.110.12%1,319,154
Nov 13, 2024132.25132.52122.18122.96122.96-6.37%2,150,808
Nov 12, 2024131.35133.88126.63131.33131.33-2.10%2,771,307
Nov 11, 2024126.26134.56125.72134.15134.1511.61%4,212,512
Nov 8, 2024117.00120.33114.27120.20120.203.56%3,876,923
Nov 7, 2024110.25125.24109.12116.07116.0711.43%9,411,215
Nov 6, 2024107.00107.3698.50104.16104.16-2.77%6,604,311
Nov 5, 2024104.01107.55103.30107.13107.133.12%1,751,937
Nov 4, 2024103.63107.67103.63103.89103.890.75%1,861,514
Nov 1, 2024105.80108.78103.12103.12103.12-2.02%2,458,068
Oct 31, 2024106.26107.85104.64105.25105.25-3.63%2,032,904
Oct 30, 2024112.14113.88109.01109.22109.22-3.58%1,742,360
Oct 29, 2024109.24114.61107.87113.27113.272.92%2,521,421
Oct 28, 2024111.49113.05109.79110.06110.06-0.29%1,834,212
Oct 25, 2024107.20110.50106.39110.38110.382.97%1,852,327
Oct 24, 2024105.92107.80104.65107.20107.201.54%1,456,573
Oct 23, 2024105.91106.53103.59105.57105.57-0.99%1,515,103
Oct 22, 2024110.00111.57104.51106.63106.63-5.23%2,669,683
Oct 21, 2024113.11116.41111.81112.51112.513.98%3,404,796
Oct 18, 2024108.40109.58106.86108.20108.200.24%1,732,376
Oct 17, 2024107.50108.20105.37107.94107.940.80%1,758,073
Oct 16, 2024109.03109.49105.45107.08107.08-2.60%2,630,015
Oct 15, 2024113.88114.99106.84109.94109.94-4.76%3,228,630
Oct 14, 2024111.25116.59110.50115.43115.435.20%2,992,862
Oct 11, 2024107.11110.71106.38109.72109.722.10%2,010,159
Oct 10, 2024104.77107.96103.00107.46107.461.94%1,796,321
Oct 9, 2024104.67108.22104.41105.41105.411.35%2,254,024
Oct 8, 2024101.51104.08100.69104.01104.012.46%1,523,134
Oct 7, 2024105.01105.37100.10101.51101.51-4.14%2,865,965
Oct 4, 2024107.20108.60105.81105.89105.890.68%1,414,554
Oct 3, 2024104.69106.15103.30105.18105.18-0.42%1,610,865
Oct 2, 2024105.51107.03105.08105.62105.62-0.33%1,685,826
Oct 1, 2024109.02110.48104.72105.97105.97-2.81%2,888,538
Sep 30, 2024114.50116.50108.02109.03109.03-3.14%3,473,815
Sep 27, 2024112.30115.23111.22112.56112.561.07%2,572,562