e.l.f. Beauty, Inc. (ELF)
NYSE: ELF · Real-Time Price · USD
96.91
+1.15 (1.20%)
At close: Sep 11, 2026, 4:00 PM EDT
96.55
-0.36 (-0.37%)
After-hours: Sep 11, 2026, 7:56 PM EDT
e.l.f. Beauty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 77.22 | 78.77 | 75.31 | 76.15 | 76.15 | -3.64% | 2,086,331 |
| Jul 22, 2026 | 80.80 | 81.50 | 78.34 | 79.03 | 79.03 | -1.09% | 1,970,088 |
| Jul 21, 2026 | 77.91 | 80.47 | 76.58 | 79.90 | 79.90 | 0.31% | 2,754,923 |
| Jul 20, 2026 | 73.47 | 80.00 | 73.24 | 79.65 | 79.65 | 8.09% | 3,197,558 |
| Jul 17, 2026 | 73.25 | 75.53 | 72.17 | 73.69 | 73.69 | -1.07% | 2,127,073 |
| Jul 16, 2026 | 75.46 | 77.76 | 74.12 | 74.49 | 74.49 | 0.36% | 2,009,343 |
| Jul 15, 2026 | 73.00 | 76.10 | 72.55 | 74.22 | 74.22 | 2.73% | 2,044,963 |
| Jul 14, 2026 | 76.46 | 76.57 | 71.79 | 72.25 | 72.25 | -3.79% | 1,783,894 |
| Jul 13, 2026 | 77.52 | 77.81 | 74.02 | 75.10 | 75.10 | -2.15% | 2,114,467 |
| Jul 10, 2026 | 75.76 | 78.06 | 75.26 | 76.75 | 76.75 | 1.31% | 1,632,885 |
| Jul 9, 2026 | 73.24 | 77.48 | 72.70 | 75.76 | 75.76 | 2.17% | 2,515,774 |
| Jul 8, 2026 | 75.52 | 75.52 | 72.17 | 74.15 | 74.15 | -1.58% | 2,543,292 |
| Jul 7, 2026 | 73.48 | 75.48 | 71.25 | 75.34 | 75.34 | 2.52% | 3,375,580 |
| Jul 6, 2026 | 76.00 | 76.87 | 72.85 | 73.49 | 73.49 | -3.83% | 2,852,003 |
| Jul 2, 2026 | 77.57 | 79.91 | 74.32 | 76.42 | 76.42 | -2.96% | 3,890,365 |