e.l.f. Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.20	56.49	52.08	52.68	-	-0.83%	2,817,278
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
Apr 24, 2026	66.87	67.82	65.80	66.28	66.28	0.08%	1,714,220
Apr 23, 2026	65.31	67.88	65.31	66.23	66.23	0.99%	1,828,273
Apr 22, 2026	67.59	67.60	65.05	65.58	65.58	-2.09%	2,293,259
Apr 21, 2026	68.27	70.20	66.61	66.98	66.98	-2.10%	1,767,025
Apr 20, 2026	66.67	68.65	65.60	68.42	68.42	2.39%	1,748,561
Apr 17, 2026	70.94	71.23	66.51	66.82	66.82	-3.51%	2,798,529
Apr 16, 2026	69.86	71.12	68.11	69.25	69.25	-0.87%	1,597,384
Apr 15, 2026	69.15	70.30	68.25	69.86	69.86	1.39%	1,635,537
Apr 14, 2026	66.22	69.29	66.22	68.90	68.90	5.00%	2,289,952
Apr 13, 2026	64.09	67.19	64.06	65.62	65.62	0.75%	2,249,337
Apr 10, 2026	63.73	65.46	63.11	65.13	65.13	1.88%	2,143,256
Apr 9, 2026	61.06	65.01	59.91	63.93	63.93	3.50%	2,097,809
Apr 8, 2026	65.65	67.21	61.70	61.77	61.77	1.03%	3,418,099
Apr 7, 2026	62.32	63.08	59.98	61.14	61.14	-3.29%	2,541,554
Apr 6, 2026	60.50	64.06	60.42	63.22	63.22	3.37%	2,148,579
Apr 2, 2026	59.14	62.14	58.54	61.16	61.16	-1.83%	3,084,274
Apr 1, 2026	61.75	63.77	61.26	62.30	62.30	2.79%	3,795,534
Mar 31, 2026	60.23	61.33	58.05	60.61	60.61	2.12%	3,593,260
Mar 30, 2026	61.31	62.75	59.00	59.35	59.35	-2.78%	3,095,804
Mar 27, 2026	65.71	66.15	60.90	61.05	61.05	-8.72%	2,763,553
Mar 26, 2026	68.25	69.99	66.74	66.88	66.88	-3.98%	1,540,140
Mar 25, 2026	68.63	69.71	67.16	69.65	69.65	3.09%	1,808,380
Mar 24, 2026	71.00	71.50	67.48	67.56	67.56	-6.06%	2,555,302
Mar 23, 2026	74.50	75.10	71.00	71.92	71.92	-0.80%	2,367,781
Mar 20, 2026	72.97	74.18	71.69	72.50	72.50	-1.23%	2,013,722
Mar 19, 2026	69.40	73.45	68.87	73.40	73.40	4.39%	1,959,953
Mar 18, 2026	73.50	75.44	70.04	70.31	70.31	-5.83%	2,960,025
Mar 17, 2026	73.61	76.18	73.61	74.66	74.66	1.41%	1,309,256
Mar 16, 2026	73.34	74.78	72.35	73.62	73.62	0.29%	1,695,467
Mar 13, 2026	72.25	75.91	71.80	73.41	73.41	1.14%	3,013,209