e.l.f. Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	62.15	62.78	60.70	61.08	61.08	-3.05%	2,240,244
Apr 28, 2026	63.00	63.67	61.91	63.00	63.00	-1.13%	2,475,637
Apr 27, 2026	66.15	66.15	62.74	63.72	63.72	-3.86%	2,824,754
Apr 24, 2026	66.87	67.82	65.80	66.28	66.28	0.08%	1,675,016
Apr 23, 2026	65.31	67.88	65.31	66.23	66.23	0.99%	1,816,297
Apr 22, 2026	67.59	67.60	65.05	65.58	65.58	-2.09%	2,257,837
Apr 21, 2026	68.27	70.20	66.61	66.98	66.98	-2.10%	1,746,121
Apr 20, 2026	66.67	68.65	65.60	68.42	68.42	2.39%	1,744,312
Apr 17, 2026	70.94	71.23	66.51	66.82	66.82	-3.51%	2,755,036
Apr 16, 2026	69.86	71.12	68.11	69.25	69.25	-0.87%	1,591,220
Apr 15, 2026	69.15	70.30	68.25	69.86	69.86	1.39%	1,608,698
Apr 14, 2026	66.22	69.29	66.22	68.90	68.90	5.00%	2,275,712
Apr 13, 2026	64.09	67.19	64.06	65.62	65.62	0.75%	2,241,845
Apr 10, 2026	63.73	65.46	63.11	65.13	65.13	1.88%	2,119,627
Apr 9, 2026	61.06	65.01	59.91	63.93	63.93	3.50%	2,088,300
Apr 8, 2026	65.65	67.21	61.70	61.77	61.77	1.03%	3,404,456
Apr 7, 2026	62.32	63.08	59.98	61.14	61.14	-3.29%	2,481,111
Apr 6, 2026	60.50	64.06	60.42	63.22	63.22	3.37%	2,131,983
Apr 2, 2026	59.14	62.14	58.54	61.16	61.16	-1.83%	3,067,463
Apr 1, 2026	61.75	63.77	61.26	62.30	62.30	2.79%	3,778,743
Mar 31, 2026	60.23	61.33	58.05	60.61	60.61	2.12%	3,557,432
Mar 30, 2026	61.31	62.75	59.00	59.35	59.35	-2.78%	3,077,604
Mar 27, 2026	65.71	66.15	60.90	61.05	61.05	-8.72%	2,741,128
Mar 26, 2026	68.25	69.99	66.74	66.88	66.88	-3.98%	1,531,583
Mar 25, 2026	68.63	69.71	67.16	69.65	69.65	3.09%	1,802,391
Mar 24, 2026	71.00	71.50	67.48	67.56	67.56	-6.06%	2,433,601
Mar 23, 2026	74.50	75.10	71.00	71.92	71.92	-0.80%	2,360,044
Mar 20, 2026	72.97	74.18	71.69	72.50	72.50	-1.23%	1,954,293
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