5 DAY PERFORMANCE
-30.92%
1 MONTH PERFORMANCE
-25.64%
3 MONTH PERFORMANCE
-10.68%
6 MONTH PERFORMANCE
+29.84%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
-34.52%
e.l.f. Beauty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $114.00 | $110.71 (-2.89%) | $123.13 | $108.48 | 1.79 M | |
| 11/04/2026 | $114.29 | $113.63 (-0.58%) | $118.91 | $113.00 | 2.40 M | $6.71 B |
| 11/03/2026 | $110.60 | $111.50 (0.81%) | $113.34 | $110.43 | 1.22 M | $6.58 B |
| 11/02/2026 | $114.37 | $110.68 (-3.23%) | $115.00 | $109.77 | 1.27 M | $6.53 B |
| 10/30/2026 | $113.25 | $111.69 (-1.38%) | $114.50 | $110.45 | 1.03 M | $6.61 B |
| 10/29/2026 | $116.28 | $112.95 (-2.86%) | $116.76 | $112.58 | 1.09 M | $6.68 B |
| 10/28/2026 | $112.65 | $115.41 (2.45%) | $117.77 | $112.25 | 1.65 M | $6.83 B |
| 10/27/2026 | $112.95 | $113.17 (0.19%) | $114.29 | $109.68 | 1.33 M | $6.69 B |
| 10/26/2026 | $114.24 | $112.94 (-1.14%) | $115.00 | $112.47 | 1.12 M | $6.68 B |
| 10/23/2026 | $113.50 | $114.24 (0.65%) | $116.25 | $112.83 | 1.02 M | $6.76 B |
| 10/22/2026 | $112.00 | $114.99 (2.67%) | $114.99 | $111.29 | 1.51 M | $6.80 B |
| 10/21/2026 | $115.31 | $113.78 (-1.33%) | $115.88 | $112.47 | 940.41 K | $6.73 B |
| 10/20/2026 | $113.04 | $114.74 (1.5%) | $115.28 | $113.04 | 988.84 K | $6.79 B |
| 10/19/2026 | $114.27 | $113.48 (-0.69%) | $115.25 | $112.91 | 1.06 M | $6.71 B |
| 10/16/2026 | $116.25 | $113.54 (-2.33%) | $118.29 | $111.61 | 1.62 M | $6.72 B |
| 10/15/2026 | $108.04 | $116.11 (7.47%) | $116.20 | $108.04 | 2.30 M | $6.87 B |
| 10/14/2026 | $108.00 | $108.13 (0.12%) | $109.14 | $106.80 | 1.11 M | $6.40 B |
| 10/13/2026 | $109.09 | $108.16 (-0.85%) | $110.00 | $106.88 | 856.32 K | $6.40 B |
| 10/12/2026 | $108.94 | $109.94 (0.92%) | $110.21 | $105.83 | 1.05 M | $6.50 B |
| 10/09/2026 | $107.36 | $109.23 (1.74%) | $109.57 | $107.00 | 921.18 K | $6.46 B |
| 10/08/2026 | $103.96 | $105.96 (1.92%) | $106.49 | $103.57 | 1.10 M | $6.27 B |
| 10/07/2026 | $103.30 | $105.03 (1.67%) | $106.97 | $103.04 | 1.30 M | $6.21 B |
| 10/06/2026 | $104.17 | $102.79 (-1.32%) | $105.20 | $102.40 | 922.76 K | $6.08 B |
| 10/05/2026 | $105.95 | $103.75 (-2.08%) | $106.97 | $103.67 | 1.25 M | $6.14 B |
| 10/02/2026 | $104.18 | $104.68 (0.48%) | $104.99 | $102.24 | 1.02 M | $6.19 B |
| 10/01/2026 | $102.38 | $104.09 (1.67%) | $105.82 | $101.40 | 1.82 M | $6.16 B |
| 09/30/2026 | $103.00 | $100.97 (-1.97%) | $104.21 | $100.93 | 1.38 M | $5.97 B |
| 09/29/2026 | $102.37 | $101.70 (-0.65%) | $104.01 | $100.59 | 879.42 K | $6.02 B |
| 09/28/2026 | $98.36 | $101.80 (3.5%) | $102.50 | $97.00 | 1.16 M | $6.02 B |
| 09/25/2026 | $100.54 | $99.51 (-1.02%) | $100.70 | $98.35 | 1.15 M | $5.89 B |
| 09/24/2026 | $100.28 | $100.57 (0.29%) | $103.30 | $98.86 | 1.16 M | $5.95 B |
| 09/23/2026 | $101.83 | $100.78 (-1.03%) | $102.56 | $100.05 | 1.05 M | $5.96 B |
| 09/22/2026 | $99.83 | $102.12 (2.29%) | $102.54 | $99.07 | 1.24 M | $6.04 B |
| 09/21/2026 | $97.50 | $97.79 (0.3%) | $98.87 | $95.02 | 1.77 M | $5.78 B |
| 09/18/2026 | $93.86 | $96.44 (2.75%) | $97.42 | $92.85 | 1.82 M | $5.70 B |
| 09/17/2026 | $95.61 | $93.32 (-2.4%) | $95.96 | $91.40 | 1.35 M | $5.52 B |
| 09/16/2026 | $95.91 | $93.41 (-2.61%) | $96.46 | $91.72 | 1.41 M | $5.52 B |
| 09/15/2026 | $99.20 | $95.47 (-3.76%) | $99.80 | $95.18 | 1.24 M | $5.65 B |
| 09/14/2026 | $96.73 | $96.76 (0.03%) | $98.63 | $94.59 | 1.90 M | $5.72 B |
| 09/11/2026 | $97.06 | $96.91 (-0.15%) | $98.49 | $94.54 | 1.51 M | $5.73 B |
| 09/10/2026 | $98.09 | $95.76 (-2.38%) | $98.90 | $95.55 | 1.45 M | $5.66 B |
| 09/09/2026 | $102.89 | $100.08 (-2.73%) | $103.06 | $99.93 | 1.61 M | $5.92 B |
| 09/08/2026 | $110.00 | $104.31 (-5.17%) | $110.04 | $103.00 | 1.46 M | $6.17 B |
| 09/04/2026 | $107.07 | $109.67 (2.43%) | $109.81 | $106.09 | 1.64 M | $6.49 B |
| 09/03/2026 | $108.75 | $107.41 (-1.23%) | $109.64 | $105.50 | 1.68 M | $6.35 B |
| 09/02/2026 | $105.03 | $107.36 (2.22%) | $108.41 | $104.60 | 1.60 M | $6.35 B |
| 09/01/2026 | $108.06 | $105.54 (-2.33%) | $110.00 | $105.36 | 1.72 M | $6.24 B |
| 08/31/2026 | $102.73 | $109.05 (6.15%) | $109.62 | $102.39 | 2.24 M | $6.45 B |
| 08/28/2026 | $106.70 | $104.10 (-2.44%) | $107.94 | $103.69 | 1.24 M | $6.16 B |
| 08/27/2026 | $106.24 | $106.17 (-0.07%) | $107.44 | $104.68 | 1.22 M | $6.28 B |
| 08/26/2026 | $105.70 | $106.97 (1.2%) | $108.31 | $104.03 | 1.46 M | $6.33 B |
| 08/25/2026 | $105.25 | $105.77 (0.49%) | $106.25 | $104.39 | 1.12 M | $6.26 B |
| 08/24/2026 | $102.20 | $105.95 (3.67%) | $106.68 | $101.18 | 2.04 M | $6.27 B |
| 08/21/2026 | $99.02 | $101.94 (2.95%) | $101.97 | $98.15 | 1.44 M | $6.03 B |
| 08/20/2026 | $98.15 | $98.46 (0.32%) | $102.22 | $97.80 | 2.11 M | $5.82 B |
| 08/19/2026 | $96.00 | $99.65 (3.8%) | $100.69 | $94.56 | 3.08 M | $5.89 B |
| 08/18/2026 | $93.44 | $92.51 (-1%) | $94.18 | $92.38 | 1.02 M | $5.47 B |
| 08/17/2026 | $90.54 | $93.66 (3.45%) | $95.10 | $89.38 | 1.67 M | $5.54 B |
| 08/14/2026 | $91.61 | $91.44 (-0.19%) | $94.50 | $91.17 | 1.78 M | $5.41 B |
| 08/13/2026 | $92.32 | $92.05 (-0.29%) | $93.34 | $90.50 | 1.60 M | $5.44 B |
| 08/12/2026 | $94.05 | $92.62 (-1.52%) | $94.80 | $92.60 | 1.85 M | $5.48 B |
| 08/11/2026 | $94.81 | $94.99 (0.19%) | $95.67 | $93.64 | 1.84 M | $5.62 B |
| 08/10/2026 | $97.50 | $95.24 (-2.32%) | $97.67 | $92.42 | 2.59 M | $5.63 B |
| 08/07/2026 | $92.31 | $98.49 (6.69%) | $99.49 | $91.35 | 4.49 M | $5.83 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 |
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.
