e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
82.89
+0.63 (0.77%)
At close: Jul 31, 2026, 4:00 PM EDT
82.32
-0.57 (-0.69%)
After-hours: Jul 31, 2026, 7:57 PM EDT
e.l.f. Beauty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 55.66 | 60.85 | 55.60 | 58.12 | 58.12 | 4.40% | 5,155,203 |
| Jun 9, 2026 | 52.52 | 57.27 | 52.31 | 55.67 | 55.67 | 6.48% | 4,915,864 |
| Jun 8, 2026 | 50.05 | 54.10 | 49.22 | 52.28 | 52.28 | 5.47% | 4,796,624 |
| Jun 5, 2026 | 51.80 | 53.27 | 48.82 | 49.57 | 49.57 | -3.64% | 5,598,783 |
| Jun 4, 2026 | 52.64 | 53.07 | 50.62 | 51.44 | 51.44 | -1.06% | 4,138,210 |
| Jun 3, 2026 | 52.02 | 52.56 | 50.20 | 51.99 | 51.99 | 0.02% | 4,157,178 |
| Jun 2, 2026 | 53.15 | 53.49 | 51.75 | 51.98 | 51.98 | -2.82% | 3,810,349 |
| Jun 1, 2026 | 56.54 | 56.75 | 53.12 | 53.49 | 53.49 | -4.48% | 4,072,230 |
| May 29, 2026 | 57.19 | 57.35 | 55.74 | 56.00 | 56.00 | -2.44% | 3,230,518 |
| May 28, 2026 | 56.90 | 57.42 | 55.31 | 57.40 | 57.40 | 0.07% | 3,165,382 |
| May 27, 2026 | 55.22 | 59.77 | 55.22 | 57.36 | 57.36 | 5.97% | 5,091,153 |
| May 26, 2026 | 52.80 | 54.48 | 51.08 | 54.13 | 54.13 | 2.33% | 4,840,281 |
| May 22, 2026 | 53.20 | 56.49 | 52.08 | 52.90 | 52.90 | -0.41% | 5,146,320 |
| May 21, 2026 | 54.06 | 54.50 | 49.72 | 53.12 | 53.12 | 4.73% | 9,760,826 |
| May 20, 2026 | 53.00 | 53.07 | 50.13 | 50.72 | 50.72 | -4.27% | 8,398,760 |