Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

e.l.f. Beauty, Inc. Common Stock (ELF)

117.98
+4.45 (3.92%)
NYSE · Last Trade: Nov 14th, 6:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For e.l.f. Beauty, Inc. Common Stock (ELF)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026113.71119.81113.00117.982,067,944117.98
11/12/2026116.96117.30112.71113.531,682,078113.53
11/11/2026118.05119.74115.30118.461,306,884118.46
11/10/2026118.80119.73117.52118.511,102,152118.51
11/09/2026117.76122.25117.22119.352,334,375119.35
11/06/2026108.08120.22105.36116.142,278,749116.14
11/05/2026114.00123.13108.48109.853,152,994109.85
11/04/2026114.29118.91113.00113.632,382,628113.63
11/03/2026110.60113.34110.42111.501,216,431111.50
11/02/2026114.37115.00109.77110.681,263,958110.68
10/30/2026113.25114.50110.45111.691,030,143111.69
10/29/2026116.28116.76112.58112.951,087,743112.95
10/28/2026112.65117.77112.25115.411,644,559115.41
10/27/2026112.95114.29109.68113.171,330,660113.17
10/26/2026114.24115.00112.47112.941,118,951112.94
10/23/2026113.50116.25112.83114.241,017,406114.24
10/22/2026112.00114.99111.29114.991,508,261114.99
10/21/2026115.31115.88112.47113.78940,256113.78
10/20/2026113.04115.28113.04114.74988,629114.74
10/19/2026114.27115.25112.91113.481,062,548113.48
10/16/2026116.25118.29111.61113.541,617,717113.54
10/15/2026108.04116.20108.04116.112,296,425116.11
10/14/2026108.00109.14106.80108.131,111,920108.13
10/13/2026109.09110.00106.88108.16856,207108.16
10/12/2026108.94110.21105.83109.941,050,400109.94
10/09/2026107.36109.57107.00109.23921,180109.23
10/08/2026103.96106.48103.57105.961,100,245105.96
10/07/2026103.30106.97103.03105.031,301,939105.03
10/06/2026104.17105.20102.40102.79922,693102.79
10/05/2026105.95106.97103.67103.751,246,752103.75
10/02/2026104.18104.99102.23104.681,024,050104.68
10/01/2026102.38105.82101.40104.091,823,219104.09
9/30/2026103.00104.21100.93100.971,379,094100.97
9/29/2026102.37104.01100.59101.70879,238101.70
9/28/202698.36102.5097.00101.801,160,739101.80
9/25/2026100.54100.7098.3599.511,150,64599.51
9/24/2026100.28103.3098.86100.571,158,359100.57
9/23/2026101.83102.56100.05100.781,045,942100.78
9/22/202699.83102.5499.07102.121,234,631102.12
9/21/202697.5098.8795.0297.791,766,17397.79
9/18/202693.8697.4292.8596.441,820,68496.44
9/17/202695.6195.9691.4093.321,347,87093.32
9/16/202695.9196.4691.7293.411,409,12593.41
9/15/202699.2099.8095.1795.471,244,46095.47
9/14/202696.7398.6394.5996.761,897,77196.76
9/11/202697.0698.4994.5396.911,510,93396.91
9/10/202698.0998.9095.5595.761,447,94195.76
9/09/2026102.89103.0699.93100.081,612,853100.08
9/08/2026110.00110.04103.00104.311,454,786104.31
9/04/2026107.07109.81106.09109.671,641,498109.67
9/03/2026108.75109.64105.50107.411,683,740107.41
9/02/2026105.03108.41104.60107.361,599,906107.36
9/01/2026108.06110.00105.36105.541,716,328105.54
8/31/2026102.73109.62102.39109.052,243,411109.05
8/28/2026106.70107.94103.69104.101,244,242104.10
8/27/2026106.24107.44104.68106.171,216,991106.17
8/26/2026105.70108.31104.03106.971,457,024106.97
8/25/2026105.25106.25104.39105.771,124,371105.77
8/24/2026102.20106.68101.18105.952,035,067105.95
8/21/202699.02101.9798.15101.941,443,510101.94
8/20/202698.15102.2297.8098.462,105,91898.46
8/19/202696.00100.6994.5699.653,081,40199.65
8/18/202693.4494.1892.3892.511,022,34492.51
8/17/202690.5495.1089.3893.661,663,97393.66
8/14/202691.6194.5091.1791.441,783,04491.44