e.l.f. Beauty Inc. (ELF)
NYSE: ELF
· Real-Time Price · USD
118.39
-1.21 (-1.01%)
At close: Aug 15, 2025, 10:00 AM
ELF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 120.50 | 121.80 | 117.30 | 119.60 | 119.60 | -2.70% | 1,858,733 |
| Aug 13, 2025 | 118.00 | 123.88 | 117.57 | 122.92 | 122.92 | 5.28% | 2,356,200 |
| Aug 12, 2025 | 113.00 | 118.94 | 112.00 | 116.75 | 116.75 | 4.55% | 2,721,431 |
| Aug 11, 2025 | 107.37 | 115.68 | 106.31 | 111.67 | 111.67 | 9.73% | 6,186,800 |
| Aug 8, 2025 | 104.78 | 105.90 | 100.58 | 101.77 | 101.77 | 1.85% | 3,436,300 |
| Aug 7, 2025 | 97.68 | 102.49 | 94.00 | 99.92 | 99.92 | -9.48% | 7,626,200 |
| Aug 6, 2025 | 110.12 | 112.35 | 108.05 | 110.39 | 110.39 | 0.50% | 3,504,342 |
| Aug 5, 2025 | 115.16 | 115.79 | 108.89 | 109.84 | 109.84 | -5.54% | 2,270,200 |
| Aug 4, 2025 | 117.51 | 117.51 | 113.00 | 116.28 | 116.28 | -0.12% | 1,355,924 |
| Aug 1, 2025 | 118.60 | 119.53 | 115.07 | 116.42 | 116.42 | -3.94% | 1,372,900 |
| Jul 31, 2025 | 123.00 | 123.15 | 120.22 | 121.19 | 121.19 | -1.70% | 1,031,400 |
| Jul 30, 2025 | 120.82 | 124.31 | 118.97 | 123.28 | 123.28 | 2.79% | 1,276,027 |
| Jul 29, 2025 | 121.00 | 121.94 | 118.34 | 119.93 | 119.93 | -0.84% | 1,388,300 |
| Jul 28, 2025 | 121.42 | 122.66 | 119.74 | 120.95 | 120.95 | 0.07% | 1,403,100 |
| Jul 25, 2025 | 119.89 | 121.85 | 117.63 | 120.86 | 120.86 | 1.38% | 1,355,231 |
| Jul 24, 2025 | 117.86 | 119.41 | 116.87 | 119.22 | 119.22 | 1.33% | 1,216,125 |
| Jul 23, 2025 | 117.84 | 120.89 | 117.02 | 117.66 | 117.66 | 1.39% | 1,288,803 |
| Jul 22, 2025 | 112.08 | 116.51 | 111.99 | 116.05 | 116.05 | 3.98% | 1,533,542 |
| Jul 21, 2025 | 118.00 | 118.13 | 111.46 | 111.61 | 111.61 | -5.12% | 1,809,900 |
| Jul 18, 2025 | 111.51 | 118.80 | 110.71 | 117.63 | 117.63 | 6.07% | 2,541,500 |