e.l.f. Beauty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	113.71	119.82	113.00	117.98	117.98	3.92%	2,068,416
Nov 12, 2026	116.96	117.30	112.71	113.53	113.53	-4.16%	1,682,948
Nov 11, 2026	118.05	119.74	115.30	118.46	118.46	-0.04%	1,307,388
Nov 10, 2026	118.80	119.73	117.52	118.51	118.51	-0.70%	1,102,561
Nov 9, 2026	117.76	122.26	117.22	119.35	119.35	2.76%	2,335,093
Nov 6, 2026	108.08	120.22	105.36	116.14	116.14	5.73%	2,278,747
Nov 5, 2026	114.00	123.13	108.48	109.85	109.85	-3.33%	3,166,899
Nov 4, 2026	114.29	118.91	113.00	113.63	113.63	1.91%	2,401,615
Nov 3, 2026	110.60	113.34	110.43	111.50	111.50	0.74%	1,218,491
Nov 2, 2026	114.37	115.00	109.77	110.68	110.68	-0.90%	1,266,444
Oct 30, 2026	113.25	114.50	110.45	111.69	111.69	-1.12%	1,030,141
Oct 29, 2026	116.28	116.76	112.58	112.95	112.95	-2.13%	1,088,307
Oct 28, 2026	112.65	117.77	112.25	115.41	115.41	1.98%	1,645,225
Oct 27, 2026	112.95	114.29	109.68	113.17	113.17	0.20%	1,330,780
Oct 26, 2026	114.24	115.00	112.47	112.94	112.94	-1.14%	1,119,062
Oct 23, 2026	113.50	116.25	112.83	114.24	114.24	-0.65%	1,017,406
Oct 22, 2026	112.00	114.99	111.29	114.99	114.99	1.06%	1,508,313
Oct 21, 2026	115.31	115.88	112.47	113.78	113.78	-0.84%	940,414
Oct 20, 2026	113.04	115.28	113.04	114.74	114.74	1.11%	988,839
Oct 19, 2026	114.27	115.25	112.91	113.48	113.48	-0.05%	1,062,570
Oct 16, 2026	116.25	118.29	111.61	113.54	113.54	-2.21%	1,616,317
Oct 15, 2026	108.04	116.20	108.04	116.11	116.11	7.38%	1,986,893
Oct 14, 2026	108.00	109.14	106.80	108.13	108.13	-0.03%	1,063,537
Oct 13, 2026	109.09	110.00	106.88	108.16	108.16	-1.62%	855,761
Oct 12, 2026	108.94	110.21	105.83	109.94	109.94	0.65%	1,048,924
Oct 9, 2026	107.36	109.57	107.00	109.23	109.23	3.09%	918,473
Oct 8, 2026	103.96	106.49	103.57	105.96	105.96	0.89%	1,099,355
Oct 7, 2026	103.30	106.97	103.04	105.03	105.03	2.18%	1,301,140
Oct 6, 2026	104.17	105.20	102.40	102.79	102.79	-0.93%	904,404
Oct 5, 2026	105.95	106.97	103.67	103.75	103.75	-0.89%	1,242,757
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