e.l.f. Beauty, Inc. ELF
NYSE · United States · Consumer Non-Durables
$103.43+2.46 (+2.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $100.97 | -0.72% | $103.00 | $104.21 | $100.93 | 1.36M |
| 2026-09-29 | $101.70 | -0.10% | $102.37 | $104.01 | $100.59 | 878.20K |
| 2026-09-28 | $101.80 | +2.30% | $98.36 | $102.50 | $97.00 | 1.16M |
| 2026-09-25 | $99.51 | -1.05% | $100.54 | $100.70 | $98.35 | 1.15M |
| 2026-09-24 | $100.57 | -0.21% | $100.28 | $103.30 | $98.86 | 1.16M |
| 2026-09-23 | $100.78 | -1.31% | $101.83 | $102.56 | $100.05 | 1.05M |
| 2026-09-22 | $102.12 | +4.43% | $99.83 | $102.54 | $99.07 | 1.23M |
| 2026-09-21 | $97.79 | +1.40% | $97.50 | $98.87 | $95.02 | 1.77M |
| 2026-09-18 | $96.44 | +3.34% | $93.86 | $97.42 | $92.85 | 1.82M |
| 2026-09-17 | $93.32 | -0.10% | $95.61 | $95.96 | $91.40 | 1.35M |
| 2026-09-16 | $93.41 | -2.16% | $95.91 | $96.46 | $91.72 | 1.41M |
| 2026-09-15 | $95.47 | -1.33% | $99.20 | $99.80 | $95.18 | 1.24M |
| 2026-09-14 | $96.76 | -0.15% | $96.73 | $98.63 | $94.59 | 1.90M |
| 2026-09-11 | $96.91 | +1.20% | $97.06 | $98.49 | $94.54 | 1.51M |
| 2026-09-10 | $95.76 | -4.32% | $98.09 | $98.90 | $95.55 | 1.45M |
| 2026-09-09 | $100.08 | -4.06% | $102.89 | $103.06 | $99.93 | 1.61M |
| 2026-09-08 | $104.31 | -4.89% | $110.00 | $110.04 | $103.00 | 1.45M |
| 2026-09-04 | $109.67 | +2.10% | $107.07 | $109.81 | $106.09 | 1.64M |
| 2026-09-03 | $107.41 | +0.05% | $108.75 | $109.64 | $105.50 | 1.68M |
| 2026-09-02 | $107.36 | +1.72% | $105.03 | $108.41 | $104.60 | 1.60M |
| 2026-09-01 | $105.54 | -3.22% | $108.06 | $110.00 | $105.36 | 1.72M |
| 2026-08-31 | $109.05 | +4.76% | $102.73 | $109.62 | $102.39 | 2.24M |
| 2026-08-28 | $104.10 | -1.95% | $106.70 | $107.94 | $103.69 | 1.24M |
| 2026-08-27 | $106.17 | -0.75% | $106.24 | $107.44 | $104.68 | 1.22M |
| 2026-08-26 | $106.97 | +1.13% | $105.70 | $108.31 | $104.03 | 1.46M |
| 2026-08-25 | $105.77 | -0.17% | $105.25 | $106.25 | $104.39 | 1.12M |
| 2026-08-24 | $105.95 | +3.93% | $102.20 | $106.68 | $101.18 | 2.03M |
| 2026-08-21 | $101.94 | +3.53% | $99.02 | $101.97 | $98.15 | 1.44M |
| 2026-08-20 | $98.46 | -1.19% | $98.15 | $102.22 | $97.80 | 2.11M |
| 2026-08-19 | $99.65 | +7.72% | $96.00 | $100.69 | $94.56 | 3.08M |
| 2026-08-18 | $92.51 | -1.23% | $93.44 | $94.18 | $92.38 | 1.02M |
| 2026-08-17 | $93.66 | +2.43% | $90.54 | $95.10 | $89.38 | 1.67M |
| 2026-08-14 | $91.44 | -0.66% | $91.61 | $94.50 | $91.17 | 1.78M |
| 2026-08-13 | $92.05 | -0.62% | $92.32 | $93.34 | $90.50 | 1.60M |
| 2026-08-12 | $92.62 | -2.49% | $94.05 | $94.80 | $92.60 | 1.85M |
| 2026-08-11 | $94.99 | -0.26% | $94.81 | $95.67 | $93.64 | 1.84M |
| 2026-08-10 | $95.24 | -3.30% | $97.50 | $97.67 | $92.42 | 2.59M |
| 2026-08-07 | $98.49 | +6.69% | $92.31 | $99.49 | $91.35 | 4.49M |
| 2026-08-06 | $92.31 | +6.88% | $89.35 | $96.12 | $88.52 | 5.70M |
| 2026-08-05 | $86.37 | -1.67% | $88.83 | $90.36 | $86.28 | 5.10M |
| 2026-08-04 | $87.84 | +6.29% | $82.83 | $89.39 | $82.55 | 4.47M |
| 2026-08-03 | $82.64 | -0.30% | $85.18 | $86.90 | $82.21 | 2.55M |
| 2026-07-31 | $82.89 | +0.77% | $81.90 | $84.11 | $81.88 | 1.67M |
| 2026-07-30 | $82.26 | +1.68% | $79.07 | $83.28 | $78.00 | 1.74M |
| 2026-07-29 | $80.90 | -3.80% | $82.20 | $84.52 | $80.83 | 1.90M |
| 2026-07-28 | $84.10 | +0.11% | $84.40 | $86.91 | $82.92 | 2.60M |
| 2026-07-27 | $84.01 | +8.60% | $78.80 | $84.11 | $78.77 | 2.44M |
| 2026-07-24 | $77.36 | +1.59% | $75.67 | $77.50 | $74.23 | 1.75M |
| 2026-07-23 | $76.15 | -3.64% | $77.22 | $78.76 | $75.31 | 2.09M |
| 2026-07-22 | $79.03 | -1.09% | $80.80 | $81.50 | $78.34 | 1.97M |
| 2026-07-21 | $79.90 | +0.31% | $77.91 | $80.47 | $76.58 | 2.75M |
| 2026-07-20 | $79.65 | +8.09% | $73.47 | $80.00 | $73.24 | 3.20M |
| 2026-07-17 | $73.69 | -1.07% | $73.25 | $75.53 | $72.17 | 2.13M |
| 2026-07-16 | $74.49 | +0.36% | $75.46 | $77.76 | $74.12 | 2.01M |
| 2026-07-15 | $74.22 | +2.73% | $73.00 | $76.10 | $72.55 | 2.05M |
| 2026-07-14 | $72.25 | -3.79% | $76.46 | $76.57 | $71.79 | 1.78M |
| 2026-07-13 | $75.10 | -2.15% | $77.52 | $77.81 | $74.02 | 2.11M |
| 2026-07-10 | $76.75 | +1.31% | $75.76 | $78.06 | $75.26 | 1.63M |
| 2026-07-09 | $75.76 | +2.17% | $73.24 | $77.48 | $72.70 | 2.52M |
| 2026-07-08 | $74.15 | -1.58% | $75.52 | $75.52 | $72.17 | 2.54M |
| 2026-07-07 | $75.34 | +2.52% | $73.48 | $75.48 | $71.25 | 3.38M |
| 2026-07-06 | $73.49 | -3.83% | $76.00 | $76.87 | $72.85 | 2.85M |
| 2026-07-02 | $76.42 | -2.96% | $77.57 | $79.90 | $74.32 | 3.89M |
| 2026-07-01 | $78.75 | +6.42% | $73.82 | $80.41 | $72.28 | 4.63M |
| 2026-06-30 | $74.00 | +5.85% | $69.50 | $74.49 | $67.87 | 7.88M |
| 2026-06-29 | $69.91 | +3.68% | $67.66 | $69.96 | $65.60 | 3.41M |
| 2026-06-26 | $67.43 | +3.60% | $64.58 | $67.74 | $64.45 | 3.20M |
| 2026-06-25 | $65.09 | +0.85% | $63.88 | $65.93 | $63.24 | 2.64M |
| 2026-06-24 | $64.54 | +1.65% | $64.01 | $66.32 | $63.45 | 2.95M |
| 2026-06-23 | $63.49 | +0.49% | $61.97 | $63.84 | $61.53 | 2.19M |
| 2026-06-22 | $63.18 | -1.59% | $63.50 | $65.10 | $62.10 | 2.78M |
| 2026-06-18 | $64.20 | +3.08% | $63.54 | $65.41 | $63.00 | 3.01M |
| 2026-06-17 | $62.28 | -6.95% | $66.52 | $68.98 | $61.90 | 4.04M |
| 2026-06-16 | $66.93 | +4.59% | $65.00 | $70.30 | $64.86 | 6.18M |
| 2026-06-15 | $63.99 | +4.64% | $62.93 | $65.34 | $62.58 | 3.14M |
| 2026-06-12 | $61.15 | +0.77% | $60.85 | $61.80 | $60.00 | 3.02M |
| 2026-06-11 | $60.68 | +4.40% | $58.06 | $60.83 | $56.52 | 3.79M |
| 2026-06-10 | $58.12 | +4.40% | $55.66 | $60.85 | $55.60 | 5.19M |
| 2026-06-09 | $55.67 | +6.48% | $52.52 | $57.26 | $52.31 | 4.93M |
| 2026-06-08 | $52.28 | +5.47% | $50.05 | $54.10 | $49.22 | 4.82M |
| 2026-06-05 | $49.57 | -3.64% | $51.80 | $53.27 | $48.82 | 5.66M |
| 2026-06-04 | $51.44 | -1.06% | $52.64 | $53.07 | $50.62 | 4.16M |
| 2026-06-03 | $51.99 | +0.02% | $52.02 | $52.56 | $50.20 | 4.21M |
| 2026-06-02 | $51.98 | -2.82% | $53.15 | $53.49 | $51.74 | 3.90M |
| 2026-06-01 | $53.49 | -4.48% | $56.54 | $56.75 | $53.12 | 4.12M |
| 2026-05-29 | $56.00 | -2.44% | $57.19 | $57.35 | $55.74 | 3.25M |
| 2026-05-28 | $57.40 | +0.07% | $56.90 | $57.42 | $55.31 | 3.19M |
| 2026-05-27 | $57.36 | +5.97% | $55.22 | $59.76 | $55.22 | 5.11M |
| 2026-05-26 | $54.13 | +2.33% | $52.80 | $54.48 | $51.08 | 4.85M |
| 2026-05-22 | $52.90 | -0.41% | $53.20 | $56.49 | $52.08 | 5.18M |