e.l.f. Beauty Inc. (ELF)
NYSE: ELF
· Real-Time Price · USD
129.78
-0.92 (-0.70%)
At close: Sep 26, 2025, 3:59 PM
129.43
-0.27%
After-hours: Sep 26, 2025, 07:56 PM EDT
ELF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 128.41 | 132.46 | 127.78 | 129.77 | 129.77 | -0.71% | 1,351,275 |
| Sep 25, 2025 | 127.73 | 130.74 | 125.14 | 130.70 | 130.70 | 1.46% | 1,702,400 |
| Sep 24, 2025 | 135.60 | 135.60 | 128.76 | 128.82 | 128.82 | -5.33% | 1,852,000 |
| Sep 23, 2025 | 138.50 | 140.71 | 135.47 | 136.07 | 136.07 | -0.91% | 1,408,049 |
| Sep 22, 2025 | 139.24 | 139.80 | 136.50 | 137.32 | 137.32 | -1.89% | 1,572,690 |
| Sep 19, 2025 | 146.38 | 147.46 | 139.50 | 139.96 | 139.96 | -4.57% | 2,373,100 |
| Sep 18, 2025 | 147.52 | 149.48 | 144.69 | 146.67 | 146.67 | 0.38% | 1,730,138 |
| Sep 17, 2025 | 145.91 | 150.99 | 144.13 | 146.11 | 146.11 | 1.98% | 2,321,342 |
| Sep 16, 2025 | 145.00 | 146.80 | 140.45 | 143.28 | 143.28 | -0.76% | 1,784,131 |
| Sep 15, 2025 | 136.39 | 144.92 | 135.30 | 144.37 | 144.37 | 6.77% | 1,705,700 |
| Sep 12, 2025 | 137.62 | 140.84 | 133.87 | 135.22 | 135.22 | -2.06% | 1,242,800 |
| Sep 11, 2025 | 135.00 | 138.12 | 133.63 | 138.07 | 138.07 | 2.70% | 1,290,700 |
| Sep 10, 2025 | 139.10 | 139.18 | 131.82 | 134.44 | 134.44 | -3.16% | 1,903,400 |
| Sep 9, 2025 | 137.13 | 139.60 | 135.22 | 138.83 | 138.83 | 0.60% | 1,523,700 |
| Sep 8, 2025 | 135.63 | 139.81 | 133.14 | 138.00 | 138.00 | 3.01% | 2,355,822 |
| Sep 5, 2025 | 134.09 | 138.78 | 131.16 | 133.97 | 133.97 | 0.19% | 2,400,603 |
| 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 |