5 DAY PERFORMANCE
-6.92%
1 MONTH PERFORMANCE
+2.40%
3 MONTH PERFORMANCE
+24.86%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
-22.79%
e.l.f. Beauty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $91.85 | $98.47 (7.21%) | $99.49 | $91.35 | 2.35 M | $5.85 B |
| 08/06/2026 | $89.35 | $92.31 (3.31%) | $96.12 | $88.52 | 5.70 M | $5.46 B |
| 08/05/2026 | $88.83 | $86.37 (-2.77%) | $90.36 | $86.28 | 5.10 M | $5.11 B |
| 08/04/2026 | $82.83 | $87.84 (6.05%) | $89.39 | $82.55 | 4.47 M | $5.20 B |
| 08/03/2026 | $85.18 | $82.64 (-2.98%) | $86.90 | $82.21 | 2.55 M | $4.89 B |
| 07/31/2026 | $81.90 | $82.89 (1.21%) | $84.11 | $81.88 | 1.67 M | $4.90 B |
| 07/30/2026 | $79.07 | $82.26 (4.03%) | $83.28 | $78.00 | 1.74 M | $4.86 B |
| 07/29/2026 | $82.20 | $80.90 (-1.58%) | $84.52 | $80.83 | 1.90 M | $4.78 B |
| 07/28/2026 | $84.40 | $84.10 (-0.36%) | $86.91 | $82.92 | 2.61 M | $4.97 B |
| 07/27/2026 | $78.80 | $84.01 (6.61%) | $84.11 | $78.77 | 2.44 M | $4.96 B |
| 07/24/2026 | $75.67 | $77.36 (2.23%) | $77.50 | $74.23 | 1.75 M | $4.57 B |
| 07/23/2026 | $77.22 | $76.15 (-1.39%) | $78.77 | $75.31 | 2.09 M | $4.50 B |
| 07/22/2026 | $80.80 | $79.03 (-2.19%) | $81.50 | $78.34 | 1.97 M | $4.67 B |
| 07/21/2026 | $77.91 | $79.90 (2.55%) | $80.47 | $76.58 | 2.75 M | $4.72 B |
| 07/20/2026 | $73.47 | $79.65 (8.41%) | $80.00 | $73.24 | 3.20 M | $4.70 B |
| 07/17/2026 | $73.25 | $73.69 (0.6%) | $75.53 | $72.17 | 2.13 M | $4.35 B |
| 07/16/2026 | $75.46 | $74.49 (-1.29%) | $77.76 | $74.12 | 2.01 M | $4.40 B |
| 07/15/2026 | $73.00 | $74.22 (1.67%) | $76.10 | $72.55 | 2.05 M | $4.38 B |
| 07/14/2026 | $76.46 | $72.25 (-5.51%) | $76.57 | $71.79 | 1.78 M | $4.27 B |
| 07/13/2026 | $77.52 | $75.10 (-3.12%) | $77.81 | $74.02 | 2.11 M | $4.44 B |
| 07/10/2026 | $75.76 | $76.75 (1.31%) | $78.06 | $75.26 | 1.63 M | $4.53 B |
| 07/09/2026 | $73.24 | $75.76 (3.44%) | $77.48 | $72.70 | 2.52 M | $4.47 B |
| 07/08/2026 | $75.52 | $74.15 (-1.81%) | $75.52 | $72.17 | 2.54 M | $4.38 B |
| 07/07/2026 | $73.48 | $75.34 (2.53%) | $75.48 | $71.25 | 3.38 M | $4.45 B |
| 07/06/2026 | $76.00 | $73.49 (-3.3%) | $76.87 | $72.85 | 2.85 M | $4.34 B |
| 07/02/2026 | $77.57 | $76.42 (-1.48%) | $79.91 | $74.32 | 3.89 M | $4.51 B |
| 07/01/2026 | $73.82 | $78.75 (6.68%) | $80.41 | $72.27 | 4.63 M | $4.65 B |
| 06/30/2026 | $69.50 | $74.00 (6.47%) | $74.49 | $67.87 | 7.88 M | $4.37 B |
| 06/29/2026 | $67.66 | $69.91 (3.33%) | $69.96 | $65.60 | 3.41 M | $4.13 B |
| 06/26/2026 | $64.58 | $67.43 (4.41%) | $67.74 | $64.45 | 3.20 M | $3.98 B |
| 06/25/2026 | $63.88 | $65.09 (1.89%) | $65.94 | $63.24 | 2.64 M | $3.84 B |
| 06/24/2026 | $64.01 | $64.54 (0.83%) | $66.32 | $63.45 | 2.95 M | $3.81 B |
| 06/23/2026 | $61.97 | $63.49 (2.45%) | $63.84 | $61.53 | 2.19 M | $3.75 B |
| 06/22/2026 | $63.50 | $63.18 (-0.5%) | $65.10 | $62.10 | 2.78 M | $3.73 B |
| 06/18/2026 | $63.54 | $64.20 (1.04%) | $65.41 | $63.00 | 3.01 M | $3.79 B |
| 06/17/2026 | $66.52 | $62.28 (-6.37%) | $68.98 | $61.90 | 4.04 M | $3.68 B |
| 06/16/2026 | $65.00 | $66.93 (2.97%) | $70.30 | $64.86 | 6.18 M | $3.95 B |
| 06/15/2026 | $62.93 | $63.99 (1.68%) | $65.34 | $62.58 | 3.14 M | $3.78 B |
| 06/12/2026 | $60.85 | $61.15 (0.49%) | $61.80 | $60.00 | 3.02 M | $3.61 B |
| 06/11/2026 | $58.06 | $60.68 (4.51%) | $60.83 | $56.52 | 3.79 M | $3.58 B |
| 06/10/2026 | $55.66 | $58.12 (4.42%) | $60.85 | $55.60 | 5.19 M | $3.43 B |
| 06/09/2026 | $52.52 | $55.67 (6%) | $57.27 | $52.31 | 4.93 M | $3.29 B |
| 06/08/2026 | $50.05 | $52.28 (4.46%) | $54.10 | $49.22 | 4.82 M | $3.09 B |
| 06/05/2026 | $51.80 | $49.57 (-4.31%) | $53.27 | $48.82 | 5.66 M | $2.93 B |
| 06/04/2026 | $52.64 | $51.44 (-2.28%) | $53.07 | $50.62 | 4.16 M | $3.04 B |
| 06/03/2026 | $52.02 | $51.99 (-0.06%) | $52.56 | $50.20 | 4.21 M | $3.07 B |
| 06/02/2026 | $53.15 | $51.98 (-2.2%) | $53.49 | $51.75 | 3.90 M | $3.07 B |
| 06/01/2026 | $56.54 | $53.49 (-5.39%) | $56.75 | $53.12 | 4.12 M | $3.16 B |
| 05/29/2026 | $57.19 | $56.00 (-2.08%) | $57.35 | $55.74 | 3.25 M | $3.31 B |
| 05/28/2026 | $56.90 | $57.40 (0.88%) | $57.42 | $55.31 | 3.20 M | $3.39 B |
| 05/27/2026 | $55.22 | $57.36 (3.88%) | $59.77 | $55.22 | 5.11 M | $3.39 B |
| 05/26/2026 | $52.80 | $54.13 (2.52%) | $54.48 | $51.08 | 4.86 M | $3.20 B |
| 05/22/2026 | $53.20 | $52.90 (-0.56%) | $56.49 | $52.08 | 5.18 M | $3.12 B |
| 05/21/2026 | $54.06 | $53.12 (-1.74%) | $54.50 | $49.72 | 9.80 M | $3.14 B |
| 05/20/2026 | $53.00 | $50.72 (-4.3%) | $53.07 | $50.13 | 9.89 M | $3.00 B |
| 05/19/2026 | $54.56 | $52.98 (-2.9%) | $55.00 | $52.40 | 4.22 M | $3.13 B |
| 05/18/2026 | $56.11 | $54.86 (-2.23%) | $57.98 | $54.81 | 2.59 M | $3.24 B |
| 05/15/2026 | $55.50 | $56.43 (1.68%) | $57.10 | $54.90 | 2.46 M | $3.33 B |
| 05/14/2026 | $53.39 | $55.47 (3.9%) | $56.73 | $53.16 | 2.87 M | $3.28 B |
| 05/13/2026 | $55.67 | $53.74 (-3.47%) | $56.45 | $52.78 | 4.70 M | $3.17 B |
| 05/12/2026 | $55.11 | $55.66 (1%) | $55.98 | $53.97 | 3.77 M | $3.29 B |
| 05/11/2026 | $60.00 | $55.19 (-8.02%) | $60.31 | $54.70 | 6.41 M | $3.26 B |
| 05/08/2026 | $62.26 | $60.86 (-2.25%) | $62.45 | $60.42 | 2.26 M | $3.59 B |
| 05/07/2026 | $62.09 | $61.79 (-0.48%) | $63.57 | $61.25 | 2.35 M | $3.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
