Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

101.77 +1.85 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2025 104.78 105.90 100.58 101.77 3,436,278 +1.85(+1.85%)
Aug 07, 2025 97.68 102.49 94.00 99.92 7,623,388 -10.47(-9.48%)
Aug 06, 2025 110.12 112.35 108.05 110.39 3,483,268 +0.55(+0.50%)
Aug 05, 2025 115.16 115.78 108.89 109.84 2,268,487 -6.44(-5.54%)
Aug 04, 2025 117.51 117.51 113.00 116.28 1,355,768 -0.14(-0.12%)
Aug 01, 2025 118.60 119.53 115.07 116.42 1,372,884 -4.77(-3.94%)
Jul 31, 2025 123.00 123.15 120.22 121.19 1,030,742 -2.09(-1.70%)
Jul 30, 2025 120.82 124.31 118.97 123.28 1,275,762 +3.35(+2.79%)
Jul 29, 2025 121.00 121.94 118.34 119.93 1,388,000 -1.02(-0.84%)
Jul 28, 2025 121.42 122.66 119.73 120.95 1,402,939 +0.09(+0.07%)
Jul 25, 2025 119.89 121.85 117.63 120.86 1,355,231 +1.64(+1.38%)
Jul 24, 2025 117.86 119.41 116.87 119.22 1,215,847 +1.56(+1.33%)
Jul 23, 2025 117.84 120.89 117.02 117.66 1,287,704 +1.61(+1.39%)
Jul 22, 2025 112.08 116.51 111.99 116.05 1,529,836 +4.44(+3.98%)
Jul 21, 2025 118.00 118.13 111.46 111.61 1,808,777 -6.02(-5.12%)
Jul 18, 2025 111.51 118.80 110.71 117.63 2,541,481 +6.73(+6.07%)
Jul 17, 2025 108.20 111.80 108.03 110.90 1,766,378 +2.39(+2.20%)
Jul 16, 2025 107.12 108.67 105.25 108.51 1,629,154 +1.65(+1.54%)
Jul 15, 2025 107.01 109.46 106.00 106.86 2,119,401 +0.84(+0.79%)
Jul 14, 2025 109.25 109.70 105.93 106.02 2,191,468 -3.96(-3.60%)
Jul 11, 2025 113.29 113.65 109.55 109.98 2,015,308 -5.39(-4.67%)
Jul 10, 2025 117.90 117.90 114.30 115.37 2,223,434 -2.29(-1.95%)
Jul 09, 2025 118.27 118.81 114.96 117.66 1,579,750 +0.67(+0.57%)
Jul 08, 2025 122.24 122.50 113.88 116.99 3,479,425 -5.40(-4.41%)
Jul 07, 2025 127.41 128.15 120.82 122.39 2,012,470 -8.59(-6.56%)
Jul 03, 2025 130.80 132.48 130.00 130.98 789,367 +1.50(+1.16%)
Jul 02, 2025 126.77 130.42 125.80 129.48 1,484,162 +2.81(+2.22%)
Jul 01, 2025 123.75 129.60 123.34 126.67 1,633,275 +2.23(+1.79%)
Jun 30, 2025 126.68 128.26 124.42 124.44 1,177,631 -1.89(-1.50%)
Jun 27, 2025 126.36 126.90 122.94 126.33 2,436,173 +1.44(+1.15%)
Jun 26, 2025 125.65 127.06 122.33 124.89 1,501,699 -0.52(-0.41%)
Jun 25, 2025 121.66 125.91 119.50 125.41 1,627,265 +3.54(+2.90%)
Jun 24, 2025 124.54 125.59 120.56 121.87 1,402,552 -1.24(-1.01%)
Jun 23, 2025 116.73 123.76 115.20 123.11 1,531,201 +3.26(+2.72%)
Jun 20, 2025 122.32 122.78 116.87 119.85 2,451,413 -2.39(-1.96%)
Jun 18, 2025 125.59 126.17 121.83 122.24 2,159,360 -3.33(-2.65%)
Jun 17, 2025 124.07 126.90 121.00 125.57 1,998,232 -0.64(-0.51%)
Jun 16, 2025 127.48 128.23 125.29 126.21 1,624,853 +0.95(+0.76%)
Jun 13, 2025 127.11 130.67 123.47 125.26 2,221,842 -3.28(-2.55%)
Jun 12, 2025 123.55 129.77 123.15 128.54 2,549,459 +4.02(+3.23%)
Jun 11, 2025 118.76 125.35 118.67 124.52 2,918,750 +6.56(+5.56%)
Jun 10, 2025 117.25 122.25 116.60 117.96 2,093,557 +1.45(+1.24%)
Jun 09, 2025 119.00 120.53 115.66 116.51 1,667,155 -1.15(-0.98%)
Jun 06, 2025 119.42 119.45 116.56 117.66 1,997,515 +1.86(+1.61%)
Jun 05, 2025 117.56 118.72 113.81 115.80 2,234,934 -1.44(-1.23%)
Jun 04, 2025 114.28 117.85 113.68 117.24 2,371,894 +2.46(+2.14%)
Jun 03, 2025 114.99 115.55 112.35 114.78 2,290,994 +1.01(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.