e.l.f. Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	104.18	104.99	102.24	104.68	104.68	0.57%	1,019,879
Oct 1, 2026	102.38	105.82	101.40	104.09	104.09	3.09%	1,821,195
Sep 30, 2026	103.00	104.21	100.93	100.97	100.97	-0.72%	1,351,413
Sep 29, 2026	102.37	104.01	100.59	101.70	101.70	-0.10%	868,689
Sep 28, 2026	98.36	102.50	97.00	101.80	101.80	2.30%	1,107,139
Sep 25, 2026	100.54	100.70	98.35	99.51	99.51	-1.05%	1,149,975
Sep 24, 2026	100.28	103.30	98.86	100.57	100.57	-0.21%	1,157,128
Sep 23, 2026	101.83	102.56	100.05	100.78	100.78	-1.31%	1,041,070
Sep 22, 2026	99.83	102.54	99.07	102.12	102.12	4.43%	1,220,243
Sep 21, 2026	97.50	98.87	95.02	97.79	97.79	1.40%	1,754,650
Sep 18, 2026	93.86	97.42	92.85	96.44	96.44	3.34%	1,806,912
Sep 17, 2026	95.61	95.96	91.40	93.32	93.32	-0.10%	1,326,561
Sep 16, 2026	95.91	96.46	91.72	93.41	93.41	-2.16%	1,406,439
Sep 15, 2026	99.20	99.80	95.18	95.47	95.47	-1.33%	1,243,633
Sep 14, 2026	96.73	98.63	94.59	96.76	96.76	-0.15%	1,822,806
Sep 11, 2026	97.06	98.49	94.54	96.91	96.91	1.20%	1,509,549
Sep 10, 2026	98.09	98.90	95.55	95.76	95.76	-4.32%	1,445,732
Sep 9, 2026	102.89	103.06	99.93	100.08	100.08	-4.06%	1,593,388
Sep 8, 2026	110.00	110.04	103.00	104.31	104.31	-4.89%	1,374,706
Sep 4, 2026	107.07	109.81	106.09	109.67	109.67	2.10%	1,047,347
Sep 3, 2026	108.75	109.64	105.50	107.41	107.41	0.05%	1,683,773
Sep 2, 2026	105.03	108.41	104.60	107.36	107.36	1.72%	1,600,353
Sep 1, 2026	108.06	110.00	105.36	105.54	105.54	-3.22%	1,716,813
Aug 31, 2026	102.73	109.62	102.39	109.05	109.05	4.76%	2,243,923
Aug 28, 2026	106.70	107.94	103.69	104.10	104.10	-1.95%	1,244,240
Aug 27, 2026	106.24	107.44	104.68	106.17	106.17	-0.75%	1,217,216
Aug 26, 2026	105.70	108.31	104.03	106.97	106.97	1.13%	1,457,308
Aug 25, 2026	105.25	106.25	104.39	105.77	105.77	-0.17%	1,124,563
Aug 24, 2026	102.20	106.68	101.18	105.95	105.95	3.93%	2,035,923
Aug 21, 2026	99.02	101.97	98.15	101.94	101.94	3.53%	1,443,509
Aug 20, 2026	98.15	102.22	97.80	98.46	98.46	-1.19%	2,106,314
Aug 19, 2026	96.00	100.69	94.56	99.65	99.65	7.72%	3,081,948
Aug 18, 2026	93.44	94.18	92.38	92.51	92.51	-1.23%	1,023,238
Aug 17, 2026	90.54	95.10	89.38	93.66	93.66	2.43%	1,665,350
Aug 14, 2026	91.61	94.50	91.17	91.44	91.44	-0.66%	1,783,043
Aug 13, 2026	92.32	93.34	90.50	92.05	92.05	-0.62%	1,597,736
Aug 12, 2026	94.05	94.80	92.60	92.62	92.62	-2.49%	1,854,859
Aug 11, 2026	94.81	95.67	93.64	94.99	94.99	-0.26%	1,839,605
Aug 10, 2026	97.50	97.67	92.42	95.24	95.24	-3.30%	2,587,528
Aug 7, 2026	92.31	99.49	91.35	98.49	98.49	6.69%	4,488,664
Aug 6, 2026	89.35	96.12	88.52	92.31	92.31	6.88%	5,702,773
Aug 5, 2026	88.83	90.36	86.28	86.37	86.37	-1.67%	5,101,532
Aug 4, 2026	82.83	89.39	82.55	87.84	87.84	6.29%	4,474,783
Aug 3, 2026	85.18	86.90	82.21	82.64	82.64	-0.30%	2,548,533
Jul 31, 2026	81.90	84.11	81.88	82.89	82.89	0.77%	1,672,720
Jul 30, 2026	79.07	83.28	78.00	82.26	82.26	1.68%	1,741,302
Jul 29, 2026	82.20	84.52	80.84	80.90	80.90	-3.80%	1,898,804
Jul 28, 2026	84.40	86.91	82.92	84.10	84.10	0.11%	2,605,545
Jul 27, 2026	78.80	84.11	78.77	84.01	84.01	8.60%	2,439,925
Jul 24, 2026	75.67	77.50	74.23	77.36	77.36	1.59%	1,751,150