e.l.f. Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	99.02	101.97	98.15	101.94	101.94	3.53%	1,438,437
Aug 20, 2026	98.15	102.22	97.80	98.46	98.46	-1.19%	2,076,638
Aug 19, 2026	96.00	100.69	94.56	99.65	99.65	7.72%	3,059,490
Aug 18, 2026	93.44	94.18	92.38	92.51	92.51	-1.23%	1,019,343
Aug 17, 2026	90.54	95.10	89.38	93.66	93.66	2.43%	1,661,740
Aug 14, 2026	91.61	94.50	91.17	91.44	91.44	-0.66%	1,780,559
Aug 13, 2026	92.32	93.34	90.50	92.05	92.05	-0.62%	1,594,499
Aug 12, 2026	94.05	94.80	92.60	92.62	92.62	-2.49%	1,654,678
Aug 11, 2026	94.81	95.67	93.64	94.99	94.99	-0.26%	1,240,859
Aug 10, 2026	97.50	97.67	92.42	95.24	95.24	-3.30%	2,564,820
Aug 7, 2026	92.31	99.49	91.35	98.49	98.49	6.69%	3,602,521
Aug 6, 2026	89.35	96.12	88.52	92.31	92.31	6.88%	5,691,974
Aug 5, 2026	88.83	90.36	86.28	86.37	86.37	-1.67%	4,498,593
Aug 4, 2026	82.83	89.39	82.55	87.84	87.84	6.29%	4,279,170
Aug 3, 2026	85.18	86.90	82.21	82.64	82.64	-0.30%	2,540,211
Jul 31, 2026	81.90	84.11	81.88	82.89	82.89	0.77%	1,668,309
Jul 30, 2026	79.07	83.28	78.00	82.26	82.26	1.68%	1,692,581
Jul 29, 2026	82.20	84.52	80.84	80.90	80.90	-3.80%	1,878,677
Jul 28, 2026	84.40	86.91	82.92	84.10	84.10	0.11%	2,598,176
Jul 27, 2026	78.80	84.11	78.77	84.01	84.01	8.60%	2,428,908
Jul 24, 2026	75.67	77.50	74.23	77.36	77.36	1.59%	1,747,522
Jul 23, 2026	77.22	78.77	75.31	76.15	76.15	-3.64%	2,078,549
Jul 22, 2026	80.80	81.50	78.34	79.03	79.03	-1.09%	1,956,843
Jul 21, 2026	77.91	80.47	76.58	79.90	79.90	0.31%	2,751,369
Jul 20, 2026	73.47	80.00	73.24	79.65	79.65	8.09%	3,190,575
Jul 17, 2026	73.25	75.53	72.17	73.69	73.69	-1.07%	2,117,424
Jul 16, 2026	75.46	77.76	74.12	74.49	74.49	0.36%	1,996,930
Jul 15, 2026	73.00	76.10	72.55	74.22	74.22	2.73%	2,040,868
Jul 14, 2026	76.46	76.57	71.79	72.25	72.25	-3.79%	1,772,451
Jul 13, 2026	77.52	77.81	74.02	75.10	75.10	-2.15%	2,105,161
Jul 10, 2026	75.76	78.06	75.26	76.75	76.75	1.31%	1,627,116
Jul 9, 2026	73.24	77.48	72.70	75.76	75.76	2.17%	2,256,467
Jul 8, 2026	75.52	75.52	72.17	74.15	74.15	-1.58%	2,308,787
Jul 7, 2026	73.48	75.48	71.25	75.34	75.34	2.52%	3,364,725
Jul 6, 2026	76.00	76.87	72.85	73.49	73.49	-3.83%	2,840,894
Jul 2, 2026	77.57	79.91	74.32	76.42	76.42	-2.96%	3,871,209
Jul 1, 2026	73.82	80.41	72.28	78.75	78.75	6.42%	4,557,418
Jun 30, 2026	69.50	74.49	67.87	74.00	74.00	5.85%	7,821,365
Jun 29, 2026	67.66	69.96	65.60	69.91	69.91	3.68%	3,377,658
Jun 26, 2026	64.58	67.74	64.45	67.43	67.43	3.60%	3,155,953
Jun 25, 2026	63.88	65.94	63.25	65.09	65.09	0.85%	2,634,698
Jun 24, 2026	64.01	66.32	63.45	64.54	64.54	1.65%	2,944,864
Jun 23, 2026	61.97	63.84	61.53	63.49	63.49	0.49%	2,182,283
Jun 22, 2026	63.50	65.10	62.10	63.18	63.18	-1.59%	2,770,927
Jun 18, 2026	63.54	65.41	63.00	64.20	64.20	3.08%	3,003,092
Jun 17, 2026	66.52	68.98	61.90	62.28	62.28	-6.95%	4,005,734
Jun 16, 2026	65.00	70.30	64.86	66.93	66.93	4.59%	6,124,523
Jun 15, 2026	62.93	65.34	62.58	63.99	63.99	4.64%	3,102,815
Jun 12, 2026	60.85	61.80	60.00	61.15	61.15	0.77%	3,003,435
Jun 11, 2026	58.06	60.83	56.52	60.68	60.68	4.40%	3,776,074