e.l.f. Beauty Inc. (ELF)
NYSE: ELF
· Real-Time Price · USD
133.97
0.25 (0.19%)
At close: Sep 05, 2025, 3:59 PM
134.00
0.02%
After-hours: Sep 05, 2025, 07:52 PM EDT
ELF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 134.09 | 138.78 | 131.16 | 133.97 | 133.97 | 0.19% | 2,396,007 |
| Sep 4, 2025 | 133.00 | 136.71 | 132.01 | 133.72 | 133.72 | 2.74% | 1,996,340 |
| Sep 3, 2025 | 125.23 | 130.95 | 125.23 | 130.16 | 130.16 | 3.63% | 1,521,549 |
| Sep 2, 2025 | 120.46 | 125.89 | 119.02 | 125.60 | 125.60 | 0.48% | 1,987,203 |
| Aug 29, 2025 | 129.23 | 132.30 | 123.71 | 125.00 | 125.00 | -3.36% | 1,811,920 |
| Aug 28, 2025 | 126.00 | 131.10 | 125.90 | 129.35 | 129.35 | 3.56% | 2,200,200 |
| Aug 27, 2025 | 115.11 | 125.60 | 114.80 | 124.90 | 124.90 | 8.57% | 1,988,917 |
| Aug 26, 2025 | 114.37 | 115.79 | 112.80 | 115.04 | 115.04 | 0.97% | 1,270,513 |
| Aug 25, 2025 | 115.59 | 116.24 | 112.42 | 113.94 | 113.94 | -3.56% | 1,571,500 |
| Aug 22, 2025 | 117.24 | 119.01 | 116.22 | 118.15 | 118.15 | 1.58% | 1,454,600 |
| Aug 21, 2025 | 118.20 | 118.20 | 113.59 | 116.31 | 116.31 | -3.43% | 2,385,600 |
| Aug 20, 2025 | 118.00 | 120.58 | 117.62 | 120.44 | 120.44 | 0.51% | 1,554,400 |
| Aug 19, 2025 | 123.70 | 123.94 | 119.77 | 119.83 | 119.83 | -3.16% | 1,757,500 |
| Aug 18, 2025 | 117.00 | 123.86 | 116.59 | 123.74 | 123.74 | 6.33% | 2,125,127 |
| Aug 15, 2025 | 119.50 | 120.00 | 114.96 | 116.37 | 116.37 | -2.70% | 2,125,312 |
| Aug 14, 2025 | 120.50 | 121.80 | 117.30 | 119.60 | 119.60 | -2.70% | 1,864,200 |
| 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 |