NYSE : ELF
e.l.f. Beauty, Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 112.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
e.l.f. Beauty, Inc. (ELF) closed at 111.69 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 113.25 | 114.5 | 110.45 | 111.69 | 1,030,141 | -1.12% |
| 2026-10-29 | 116.28 | 116.76 | 112.58 | 112.95 | 1,088,307 | -2.13% |
| 2026-10-28 | 112.65 | 117.77 | 112.245 | 115.41 | 1,645,225 | +1.98% |
| 2026-10-27 | 112.95 | 114.29 | 109.68 | 113.17 | 1,330,780 | +0.20% |
| 2026-10-26 | 114.24 | 115 | 112.465 | 112.94 | 1,119,062 | -1.14% |
| 2026-10-23 | 113.5 | 116.245 | 112.83 | 114.24 | 1,017,406 | -0.65% |
| 2026-10-22 | 112 | 114.99 | 111.29 | 114.99 | 1,508,313 | +1.06% |
| 2026-10-21 | 115.31 | 115.88 | 112.47 | 113.78 | 940,414 | -0.84% |
| 2026-10-20 | 113.04 | 115.28 | 113.04 | 114.74 | 988,839 | +1.11% |
| 2026-10-19 | 114.27 | 115.25 | 112.91 | 113.48 | 1,062,570 | -0.05% |
| 2026-10-16 | 116.25 | 118.29 | 111.61 | 113.54 | 1,616,317 | -2.21% |
| 2026-10-15 | 108.04 | 116.204 | 108.04 | 116.11 | 1,986,893 | +7.38% |
| 2026-10-14 | 108 | 109.14 | 106.796 | 108.13 | 1,063,537 | -0.03% |
| 2026-10-13 | 109.09 | 110 | 106.88 | 108.16 | 855,761 | -1.62% |
| 2026-10-12 | 108.94 | 110.21 | 105.825 | 109.94 | 1,048,924 | +0.65% |
| 2026-10-09 | 107.36 | 109.57 | 107 | 109.23 | 918,473 | +3.09% |
| 2026-10-08 | 103.96 | 106.485 | 103.57 | 105.96 | 1,099,355 | +0.89% |
| 2026-10-07 | 103.3 | 106.97 | 103.035 | 105.03 | 1,301,140 | +2.18% |
| 2026-10-06 | 104.17 | 105.2 | 102.4 | 102.79 | 904,404 | -0.93% |
| 2026-10-05 | 105.95 | 106.97 | 103.67 | 103.75 | 1,242,757 | -0.89% |
| 2026-10-02 | 104.18 | 104.99 | 102.235 | 104.68 | 1,019,879 | +0.57% |
| 2026-10-01 | 102.38 | 105.82 | 101.4 | 104.09 | 1,821,195 | +3.09% |
| 2026-09-30 | 103 | 104.21 | 100.93 | 100.97 | 1,351,413 | -0.72% |
| 2026-09-29 | 102.37 | 104.01 | 100.59 | 101.7 | 868,689 | -0.10% |
| 2026-09-28 | 98.36 | 102.5 | 97 | 101.8 | 1,107,139 | +2.30% |
| 2026-09-25 | 100.54 | 100.7 | 98.35 | 99.51 | 1,149,975 | -1.05% |
| 2026-09-24 | 100.28 | 103.3 | 98.86 | 100.57 | 1,157,128 | -0.21% |
| 2026-09-23 | 101.83 | 102.56 | 100.05 | 100.78 | 1,041,070 | -1.31% |
| 2026-09-22 | 99.83 | 102.54 | 99.07 | 102.12 | 1,220,243 | +4.43% |
| 2026-09-21 | 97.5 | 98.87 | 95.02 | 97.79 | 1,754,650 | +1.40% |
| 2026-09-18 | 93.86 | 97.42 | 92.848 | 96.44 | 1,806,912 | +3.34% |
| 2026-09-17 | 95.61 | 95.96 | 91.4 | 93.32 | 1,326,561 | -0.10% |
| 2026-09-16 | 95.91 | 96.46 | 91.72 | 93.41 | 1,406,439 | -2.16% |
| 2026-09-15 | 99.2 | 99.8 | 95.175 | 95.47 | 1,243,633 | -1.33% |
| 2026-09-14 | 96.73 | 98.63 | 94.59 | 96.76 | 1,822,806 | -0.15% |
| 2026-09-11 | 97.06 | 98.49 | 94.535 | 96.91 | 1,509,549 | +1.20% |
| 2026-09-10 | 98.09 | 98.9 | 95.55 | 95.76 | 1,445,732 | -4.32% |
| 2026-09-09 | 102.89 | 103.055 | 99.93 | 100.08 | 1,593,388 | -4.06% |
| 2026-09-08 | 110 | 110.04 | 103 | 104.31 | 1,374,706 | -4.89% |
| 2026-09-04 | 107.07 | 109.81 | 106.093 | 109.67 | 1,047,347 | +2.10% |
| 2026-09-03 | 108.75 | 109.64 | 105.5 | 107.41 | 1,683,773 | +0.05% |
| 2026-09-02 | 105.03 | 108.41 | 104.6 | 107.36 | 1,600,353 | +1.72% |
| 2026-09-01 | 108.06 | 110 | 105.355 | 105.54 | 1,716,813 | -3.22% |
| 2026-08-31 | 102.73 | 109.62 | 102.393 | 109.05 | 2,243,923 | +4.76% |
| 2026-08-28 | 106.7 | 107.94 | 103.69 | 104.1 | 1,244,240 | -1.95% |
| 2026-08-27 | 106.24 | 107.44 | 104.68 | 106.17 | 1,217,216 | -0.75% |
| 2026-08-26 | 105.7 | 108.31 | 104.029 | 106.97 | 1,457,308 | +1.13% |
| 2026-08-25 | 105.25 | 106.25 | 104.39 | 105.77 | 1,124,563 | -0.17% |
| 2026-08-24 | 102.2 | 106.68 | 101.18 | 105.95 | 2,035,923 | +3.93% |
| 2026-08-21 | 99.02 | 101.969 | 98.15 | 101.94 | 1,443,509 | +3.53% |
| 2026-08-20 | 98.15 | 102.22 | 97.8 | 98.46 | 2,106,314 | -1.19% |
| 2026-08-19 | 96 | 100.69 | 94.555 | 99.65 | 3,081,948 | +7.72% |
| 2026-08-18 | 93.44 | 94.179 | 92.38 | 92.51 | 1,023,238 | -1.23% |
| 2026-08-17 | 90.54 | 95.1 | 89.38 | 93.66 | 1,665,350 | +2.43% |
| 2026-08-14 | 91.61 | 94.5 | 91.17 | 91.44 | 1,783,043 | -0.66% |
| 2026-08-13 | 92.32 | 93.34 | 90.5 | 92.05 | 1,597,736 | -0.62% |
| 2026-08-12 | 94.05 | 94.8 | 92.6 | 92.62 | 1,854,859 | -2.49% |
| 2026-08-11 | 94.81 | 95.67 | 93.64 | 94.99 | 1,839,605 | -0.26% |
| 2026-08-10 | 97.5 | 97.67 | 92.42 | 95.24 | 2,587,528 | -3.30% |
| 2026-08-07 | 92.31 | 99.49 | 91.35 | 98.49 | 4,488,664 | +6.69% |
| 2026-08-06 | 89.35 | 96.12 | 88.52 | 92.31 | 5,702,773 | +6.88% |
| 2026-08-05 | 88.83 | 90.36 | 86.28 | 86.37 | 5,101,532 | -1.67% |
| 2026-08-04 | 82.83 | 89.39 | 82.55 | 87.84 | 4,474,783 | +6.29% |
| 2026-08-03 | 85.18 | 86.9 | 82.21 | 82.64 | 2,548,533 | -0.30% |
| 2026-07-31 | 81.9 | 84.11 | 81.88 | 82.89 | 1,672,720 | +0.77% |
| 2026-07-30 | 79.065 | 83.28 | 78 | 82.26 | 1,741,302 | +1.68% |
| 2026-07-29 | 82.2 | 84.52 | 80.835 | 80.9 | 1,898,804 | -3.80% |
| 2026-07-28 | 84.4 | 86.91 | 82.915 | 84.1 | 2,605,545 | +0.11% |
| 2026-07-27 | 78.8 | 84.105 | 78.77 | 84.01 | 2,439,925 | +8.60% |
| 2026-07-24 | 75.67 | 77.5 | 74.23 | 77.36 | 1,751,150 | +1.59% |
| 2026-07-23 | 77.22 | 78.765 | 75.305 | 76.15 | 2,086,331 | -3.64% |
| 2026-07-22 | 80.8 | 81.5 | 78.342 | 79.03 | 1,970,088 | -1.09% |
| 2026-07-21 | 77.91 | 80.47 | 76.58 | 79.9 | 2,754,923 | +0.31% |
| 2026-07-20 | 73.47 | 80 | 73.235 | 79.65 | 3,197,558 | +8.09% |
| 2026-07-17 | 73.25 | 75.53 | 72.165 | 73.69 | 2,127,073 | -1.07% |
| 2026-07-16 | 75.46 | 77.76 | 74.12 | 74.49 | 2,009,343 | +0.36% |
| 2026-07-15 | 73 | 76.1 | 72.55 | 74.22 | 2,044,963 | +2.73% |
| 2026-07-14 | 76.46 | 76.565 | 71.79 | 72.25 | 1,783,894 | -3.79% |
| 2026-07-13 | 77.52 | 77.81 | 74.02 | 75.1 | 2,114,467 | -2.15% |
| 2026-07-10 | 75.76 | 78.062 | 75.26 | 76.75 | 1,632,885 | +1.31% |
| 2026-07-09 | 73.24 | 77.48 | 72.7 | 75.76 | 2,515,774 | +2.17% |
| 2026-07-08 | 75.52 | 75.52 | 72.17 | 74.15 | 2,543,292 | -1.58% |
| 2026-07-07 | 73.48 | 75.48 | 71.25 | 75.34 | 3,375,580 | +2.52% |
| 2026-07-06 | 76 | 76.87 | 72.85 | 73.49 | 2,852,003 | -3.83% |
| 2026-07-02 | 77.57 | 79.905 | 74.321 | 76.42 | 3,890,365 | -2.96% |
| 2026-07-01 | 73.82 | 80.41 | 72.275 | 78.75 | 4,625,636 | +6.42% |
| 2026-06-30 | 69.5 | 74.49 | 67.87 | 74 | 7,877,118 | +5.85% |
| 2026-06-29 | 67.66 | 69.96 | 65.6 | 69.91 | 3,407,002 | +3.68% |
| 2026-06-26 | 64.58 | 67.735 | 64.45 | 67.43 | 3,203,968 | +3.60% |
| 2026-06-25 | 63.88 | 65.935 | 63.245 | 65.09 | 2,642,085 | +0.85% |
| 2026-06-24 | 64.01 | 66.32 | 63.45 | 64.54 | 2,954,737 | +1.65% |
| 2026-06-23 | 61.97 | 63.84 | 61.53 | 63.49 | 2,192,903 | +0.49% |
| 2026-06-22 | 63.5 | 65.1 | 62.1 | 63.18 | 2,779,818 | -1.59% |
| 2026-06-18 | 63.54 | 65.41 | 63 | 64.2 | 3,013,162 | +3.08% |
| 2026-06-17 | 66.52 | 68.98 | 61.9 | 62.28 | 4,035,068 | -6.95% |
| 2026-06-16 | 65 | 70.3 | 64.86 | 66.93 | 6,178,989 | +4.59% |
| 2026-06-15 | 62.93 | 65.34 | 62.58 | 63.99 | 3,138,460 | +4.64% |
| 2026-06-12 | 60.85 | 61.8 | 60 | 61.15 | 3,024,737 | +0.77% |
| 2026-06-11 | 58.06 | 60.83 | 56.52 | 60.68 | 3,794,149 | +4.40% |
| 2026-06-10 | 55.66 | 60.85 | 55.6 | 58.12 | 5,185,167 | +4.40% |
| 2026-06-09 | 52.52 | 57.265 | 52.31 | 55.67 | 4,931,074 | +6.48% |
| 2026-06-08 | 50.05 | 54.096 | 49.22 | 52.28 | 4,816,106 | +5.47% |
| 2026-06-05 | 51.8 | 53.27 | 48.82 | 49.57 | 5,655,878 | -3.64% |
| 2026-06-04 | 52.64 | 53.07 | 50.62 | 51.44 | 4,158,479 | -1.06% |
| 2026-06-03 | 52.02 | 52.559 | 50.2 | 51.99 | 4,212,860 | +0.02% |
| 2026-06-02 | 53.15 | 53.49 | 51.745 | 51.98 | 3,902,474 | -2.82% |
| 2026-06-01 | 56.54 | 56.75 | 53.12 | 53.49 | 4,115,360 | -4.48% |
| 2026-05-29 | 57.19 | 57.345 | 55.74 | 56 | 3,251,905 | -2.44% |
| 2026-05-28 | 56.9 | 57.419 | 55.31 | 57.4 | 3,198,884 | +0.07% |
| 2026-05-27 | 55.22 | 59.765 | 55.22 | 57.36 | 5,110,014 | +5.97% |
| 2026-05-26 | 52.8 | 54.48 | 51.08 | 54.13 | 4,857,030 | +2.33% |
| 2026-05-22 | 53.2 | 56.49 | 52.08 | 52.9 | 5,181,907 | -0.41% |
| 2026-05-21 | 54.06 | 54.5 | 49.72 | 53.12 | 9,799,845 | +4.73% |
| 2026-05-20 | 53 | 53.07 | 50.13 | 50.72 | 8,489,022 | -4.27% |
| 2026-05-19 | 54.56 | 55 | 52.4 | 52.98 | 4,221,670 | -3.43% |
| 2026-05-18 | 56.11 | 57.98 | 54.81 | 54.86 | 2,591,003 | -2.78% |
| 2026-05-15 | 55.5 | 57.1 | 54.9 | 56.43 | 2,459,325 | +1.73% |
| 2026-05-14 | 53.39 | 56.73 | 53.16 | 55.47 | 2,868,084 | +3.22% |
| 2026-05-13 | 55.67 | 56.45 | 52.783 | 53.74 | 4,699,448 | -3.45% |
| 2026-05-12 | 55.11 | 55.98 | 53.97 | 55.66 | 3,772,330 | +0.85% |