e.l.f. Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	54.56	55.00	52.40	52.98	52.98	-3.43%	4,202,597
May 18, 2026	56.11	57.98	54.81	54.86	54.86	-2.78%	2,557,571
May 15, 2026	55.50	57.10	54.90	56.43	56.43	1.73%	2,459,325
May 14, 2026	53.39	56.73	53.16	55.47	55.47	3.22%	2,868,084
May 13, 2026	55.67	56.45	52.78	53.74	53.74	-3.45%	4,699,448
May 12, 2026	55.11	55.98	53.97	55.66	55.66	0.85%	3,772,330
May 11, 2026	60.00	60.31	54.70	55.19	55.19	-9.32%	6,412,602
May 8, 2026	62.26	62.45	60.42	60.86	60.86	-1.51%	2,260,790
May 7, 2026	62.09	63.57	61.25	61.79	61.79	0.59%	2,354,687
May 6, 2026	61.18	61.71	60.00	61.43	61.43	3.38%	2,479,423
May 5, 2026	62.30	62.43	59.09	59.42	59.42	-3.93%	2,826,618
May 4, 2026	60.06	62.61	60.00	61.85	61.85	2.25%	2,663,467
May 1, 2026	63.10	64.00	59.74	60.49	60.49	-5.44%	4,069,565
Apr 30, 2026	61.50	64.47	61.24	63.97	63.97	4.73%	2,175,247
Apr 29, 2026	62.15	62.78	60.70	61.08	61.08	-3.05%	2,272,152
Apr 28, 2026	63.00	63.67	61.91	63.00	63.00	-1.13%	2,483,403
Apr 27, 2026	66.15	66.15	62.74	63.72	63.72	-3.86%	2,842,727