5 DAY PERFORMANCE
-9.71%
1 MONTH PERFORMANCE
+7.04%
3 MONTH PERFORMANCE
-33.05%
6 MONTH PERFORMANCE
-29.11%
YEAR-TO-DATE PERFORMANCE
+11.81%
1 YEAR PERFORMANCE
-19.76%
e.l.f. Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $84.57 | $85.03 (0.54%) | $87.00 | $82.92 | 1.64 M | $4.96 B |
| 01/28/2026 | $87.69 | $84.98 (-3.09%) | $87.89 | $84.87 | 1.84 M | $4.96 B |
| 01/27/2026 | $88.88 | $86.73 (-2.42%) | $89.13 | $86.47 | 1.45 M | $5.06 B |
| 01/26/2026 | $93.56 | $88.80 (-5.09%) | $93.56 | $87.54 | 2.46 M | $5.18 B |
| 01/23/2026 | $95.58 | $94.16 (-1.49%) | $96.41 | $92.87 | 1.48 M | $5.50 B |
| 01/22/2026 | $93.00 | $93.61 (0.66%) | $94.99 | $92.34 | 1.46 M | $5.46 B |
| 01/21/2026 | $90.98 | $91.82 (0.92%) | $92.92 | $89.45 | 1.50 M | $5.36 B |
| 01/20/2026 | $87.21 | $89.04 (2.1%) | $91.92 | $86.92 | 1.85 M | $5.20 B |
| 01/16/2026 | $90.00 | $89.99 (-0.01%) | $90.78 | $88.53 | 1.82 M | $5.25 B |
| 01/15/2026 | $86.41 | $89.18 (3.21%) | $89.64 | $85.25 | 1.56 M | $5.20 B |
| 01/14/2026 | $87.08 | $86.26 (-0.94%) | $88.38 | $84.67 | 1.94 M | $5.03 B |
| 01/13/2026 | $86.50 | $87.56 (1.23%) | $88.34 | $85.00 | 1.47 M | $5.11 B |
| 01/12/2026 | $86.00 | $86.58 (0.67%) | $87.80 | $83.85 | 1.52 M | $5.05 B |
| 01/09/2026 | $87.97 | $87.02 (-1.08%) | $88.20 | $83.73 | 1.74 M | $5.08 B |
| 01/08/2026 | $82.16 | $86.05 (4.73%) | $87.63 | $80.13 | 3.04 M | $5.02 B |
| 01/07/2026 | $79.37 | $82.10 (3.44%) | $82.70 | $77.56 | 1.88 M | $4.79 B |
| 01/06/2026 | $78.05 | $79.12 (1.37%) | $80.57 | $76.80 | 2.28 M | $4.62 B |
| 01/05/2026 | $78.86 | $76.84 (-2.56%) | $80.12 | $76.61 | 1.93 M | $4.48 B |
| 01/02/2026 | $76.75 | $77.81 (1.38%) | $78.30 | $75.73 | 1.51 M | $4.54 B |
| 12/31/2025 | $76.78 | $76.04 (-0.96%) | $77.28 | $75.97 | 1.35 M | $4.44 B |
| 12/30/2025 | $79.37 | $76.80 (-3.24%) | $79.37 | $76.73 | 1.74 M | $4.48 B |
| 12/29/2025 | $79.50 | $79.43 (-0.09%) | $80.30 | $78.10 | 1.51 M | $4.64 B |
| 12/26/2025 | $79.50 | $80.42 (1.16%) | $80.87 | $79.04 | 840.25 K | $4.69 B |
| 12/24/2025 | $78.25 | $79.76 (1.93%) | $80.14 | $77.05 | 630.43 K | $4.65 B |
| 12/23/2025 | $78.58 | $78.46 (-0.15%) | $79.11 | $76.51 | 1.35 M | $4.58 B |
| 12/22/2025 | $80.08 | $79.14 (-1.17%) | $82.19 | $78.22 | 1.56 M | $4.62 B |
| 12/19/2025 | $78.00 | $80.44 (3.13%) | $80.88 | $77.62 | 2.30 M | $4.69 B |
| 12/18/2025 | $79.85 | $77.26 (-3.24%) | $81.20 | $76.31 | 1.51 M | $4.51 B |
| 12/17/2025 | $79.18 | $78.85 (-0.42%) | $80.64 | $78.69 | 1.48 M | $4.60 B |
| 12/16/2025 | $79.07 | $78.77 (-0.38%) | $81.00 | $77.98 | 1.63 M | $4.60 B |
| 12/15/2025 | $76.71 | $78.60 (2.46%) | $79.27 | $76.30 | 1.78 M | $4.59 B |
| 12/12/2025 | $77.71 | $76.36 (-1.74%) | $79.30 | $76.26 | 1.41 M | $4.46 B |
| 12/11/2025 | $78.43 | $77.99 (-0.56%) | $79.31 | $77.42 | 1.56 M | $4.55 B |
| 12/10/2025 | $76.51 | $78.62 (2.76%) | $79.84 | $75.97 | 1.67 M | $4.59 B |
| 12/09/2025 | $77.46 | $77.42 (-0.05%) | $79.55 | $76.39 | 1.89 M | $4.52 B |
| 12/08/2025 | $80.83 | $77.28 (-4.39%) | $80.83 | $76.91 | 2.37 M | $4.51 B |
| 12/05/2025 | $82.06 | $81.40 (-0.8%) | $84.38 | $80.03 | 2.60 M | $4.75 B |
| 12/04/2025 | $79.83 | $81.62 (2.24%) | $81.72 | $78.48 | 1.99 M | $4.76 B |
| 12/03/2025 | $75.28 | $80.37 (6.76%) | $81.93 | $75.13 | 4.35 M | $4.69 B |
| 12/02/2025 | $77.28 | $74.20 (-3.99%) | $77.89 | $73.74 | 1.78 M | $4.33 B |
| 12/01/2025 | $74.95 | $76.66 (2.28%) | $79.97 | $74.94 | 2.22 M | $4.47 B |
| 11/28/2025 | $75.00 | $76.17 (1.56%) | $77.37 | $74.58 | 1.06 M | $4.45 B |
| 11/26/2025 | $72.22 | $75.23 (4.17%) | $75.73 | $71.40 | 1.63 M | $4.39 B |
| 11/25/2025 | $71.14 | $72.11 (1.36%) | $72.19 | $69.69 | 1.65 M | $4.21 B |
| 11/24/2025 | $69.31 | $71.25 (2.8%) | $71.83 | $69.17 | 1.81 M | $4.16 B |
| 11/21/2025 | $68.11 | $70.05 (2.85%) | $70.80 | $67.37 | 2.12 M | $4.09 B |
| 11/20/2025 | $72.00 | $68.42 (-4.97%) | $72.48 | $68.07 | 2.56 M | $3.99 B |
| 11/19/2025 | $72.61 | $71.24 (-1.89%) | $73.00 | $70.35 | 2.24 M | $4.16 B |
| 11/18/2025 | $72.00 | $73.06 (1.47%) | $73.82 | $70.56 | 1.95 M | $4.26 B |
| 11/17/2025 | $73.85 | $72.79 (-1.44%) | $76.78 | $72.42 | 3.15 M | $4.25 B |
| 11/14/2025 | $72.53 | $73.51 (1.35%) | $76.00 | $72.01 | 2.92 M | $4.29 B |
| 11/13/2025 | $77.00 | $74.39 (-3.39%) | $78.00 | $73.88 | 2.78 M | $4.34 B |
| 11/12/2025 | $78.00 | $77.74 (-0.33%) | $79.45 | $77.19 | 2.60 M | $4.54 B |
| 11/11/2025 | $79.89 | $77.97 (-2.4%) | $80.62 | $77.00 | 3.08 M | $4.55 B |
| 11/10/2025 | $75.90 | $79.85 (5.2%) | $81.00 | $75.90 | 6.60 M | $4.50 B |
| 11/07/2025 | $75.65 | $73.74 (-2.52%) | $77.21 | $69.05 | 8.31 M | $4.15 B |
| 11/06/2025 | $89.44 | $76.54 (-14.42%) | $94.99 | $74.11 | 19.36 M | $4.31 B |
| 11/05/2025 | $115.77 | $117.83 (1.78%) | $122.36 | $115.51 | 4.63 M | $6.64 B |
| 11/04/2025 | $117.44 | $118.29 (0.72%) | $119.29 | $115.93 | 1.51 M | $6.66 B |
| 11/03/2025 | $122.30 | $120.94 (-1.11%) | $123.07 | $118.73 | 1.30 M | $6.81 B |
| 10/31/2025 | $124.72 | $122.14 (-2.07%) | $124.99 | $121.94 | 1.83 M | $6.88 B |
| 10/30/2025 | $125.29 | $123.11 (-1.74%) | $126.25 | $123.03 | 890.03 K | $6.93 B |
| 10/29/2025 | $131.35 | $126.99 (-3.32%) | $131.89 | $126.60 | 1.05 M | $7.15 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.
