Dark

ELF
e.l.f. Beauty, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:59 PM EDT

98.47USD+6.673%(+6.16)3,604,570

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

88.83USD-3.770%(-3.48)0

After-hours

Aug 7, 2026 4:39:30 PM EDT

97.50USD-0.985%(-0.97)334,312

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	92.3100	99.49000	91.350100	98.4900	+6.695%	4,488,664	0.000%
2026-08-06	89.3500	96.12000	88.520000	92.3100	+6.877%	5,702,774	+6.695%
2026-08-05	88.8300	90.36000	86.280000	86.3700	-1.673%	5,101,532	+14.033%
2026-08-04	82.8300	89.39000	82.550000	87.8400	+6.292%	4,474,784	+12.124%
2026-08-03	85.1800	86.90000	82.210000	82.6400	-0.302%	2,548,533	+19.180%
2026-07-31	81.9000	84.11000	81.880000	82.8900	+0.766%	1,672,721	+18.820%
2026-07-30	79.0650	83.28000	78.000000	82.2600	+1.681%	1,741,302	+19.730%
2026-07-29	82.2000	84.52000	80.835000	80.9000	-3.805%	1,898,805	+21.743%
2026-07-28	84.4000	86.91000	82.915000	84.1000	+0.107%	2,605,545	+17.111%
2026-07-27	78.8000	84.10500	78.770000	84.0100	+8.596%	2,439,926	+17.236%
2026-07-24	75.6700	77.50000	74.230000	77.3600	+1.589%	1,751,150	+27.314%
2026-07-23	77.2200	78.76500	75.305000	76.1500	-3.644%	2,086,331	+29.337%
2026-07-22	80.8000	81.50000	78.341500	79.0300	-1.089%	1,970,088	+24.624%
2026-07-21	77.9100	80.47000	76.580000	79.9000	+0.314%	2,754,924	+23.267%
2026-07-20	73.4700	80.00000	73.235000	79.6500	+8.088%	3,197,559	+23.653%
2026-07-17	73.2500	75.53000	72.165000	73.6900	-1.074%	2,127,074	+33.654%
2026-07-16	75.4600	77.76000	74.120000	74.4900	+0.364%	2,009,343	+32.219%
2026-07-15	73.0000	76.10000	72.550000	74.2200	+2.727%	2,044,963	+32.700%
2026-07-14	76.4600	76.56500	71.790000	72.2500	-3.795%	1,783,896	+36.318%
2026-07-13	77.5200	77.80990	74.020000	75.1000	-2.150%	2,114,467	+31.145%
2026-07-10	75.7600	78.06170	75.260000	76.7500	+1.307%	1,632,885	+28.326%
2026-07-09	73.2400	77.48000	72.700000	75.7600	+2.171%	2,515,774	+30.003%
2026-07-08	75.5200	75.52000	72.170000	74.1500	-1.580%	2,543,292	+32.825%
2026-07-07	73.4800	75.48000	71.250000	75.3400	+2.517%	3,375,581	+30.727%
2026-07-06	76.0000	76.87000	72.850000	73.4900	-3.834%	2,852,004	+34.018%
2026-07-02	77.5700	79.90500	74.321200	76.4200	-2.959%	3,890,366	+28.880%
2026-07-01	73.8200	80.41000	72.274800	78.7500	+6.419%	4,625,637	+25.067%
2026-06-30	69.5000	74.49000	67.870000	74.0000	+5.850%	7,877,119	+33.095%
2026-06-29	67.6600	69.96000	65.600100	69.9100	+3.678%	3,407,002	+40.881%
2026-06-26	64.5800	67.73510	64.450000	67.4300	+3.595%	3,203,969	+46.063%
2026-06-25	63.8800	65.93500	63.244900	65.0900	+0.852%	2,642,086	+51.314%
2026-06-24	64.0100	66.32000	63.450000	64.5400	+1.654%	2,954,738	+52.603%
2026-06-23	61.9700	63.84000	61.530000	63.4900	+0.491%	2,192,904	+55.127%
2026-06-22	63.5000	65.10000	62.100000	63.1800	-1.589%	2,779,819	+55.888%
2026-06-18	63.5400	65.41000	63.000000	64.2000	+3.083%	3,013,162	+53.411%
2026-06-17	66.5200	68.98000	61.900000	62.2800	-6.948%	4,035,068	+58.141%
2026-06-16	65.0000	70.30000	64.860000	66.9300	+4.594%	6,178,990	+47.154%
2026-06-15	62.9300	65.34000	62.580000	63.9900	+4.644%	3,138,461	+53.915%
2026-06-12	60.8500	61.80000	60.000000	61.1500	+0.775%	3,024,738	+61.063%
2026-06-11	58.0600	60.83000	56.520000	60.6800	+4.405%	3,794,150	+62.310%
2026-06-10	55.6600	60.85000	55.600000	58.1200	+4.401%	5,185,168	+69.460%
2026-06-09	52.5200	57.26500	52.310000	55.6700	+6.484%	4,931,074	+76.918%
2026-06-08	50.0500	54.09600	49.220000	52.2800	+5.467%	4,816,106	+88.389%
2026-06-05	51.8000	53.27000	48.820000	49.5700	-3.635%	5,655,878	+98.689%
2026-06-04	52.6400	53.07000	50.620000	51.4400	-1.058%	4,158,479	+91.466%
2026-06-03	52.0200	52.55850	50.200000	51.9900	+0.019%	4,212,861	+89.440%
2026-06-02	53.1500	53.48990	51.745000	51.9800	-2.823%	3,902,475	+89.477%
2026-06-01	56.5400	56.75000	53.120000	53.4900	-4.482%	4,115,360	+84.128%
2026-05-29	57.1900	57.34500	55.740000	56.0000	-2.439%	3,251,905	+75.875%
2026-05-28	56.9000	57.41920	55.310000	57.4000	+0.070%	3,198,885	+71.585%
2026-05-27	55.2200	59.76500	55.220000	57.3600	+5.967%	5,109,704	+71.705%
2026-05-26	52.8000	54.47990	51.080000	54.1300	+2.325%	4,857,031	+81.951%
2026-05-22	53.2000	56.49000	52.080000	52.9000	-0.414%	5,181,908	+86.181%
2026-05-21	54.0600	54.50000	49.720000	53.1200	+4.732%	9,780,856	+85.410%
2026-05-20	53.0000	53.07000	50.130000	50.7200	-4.266%	9,885,091	+94.184%
2026-05-19	54.5600	55.00000	52.400000	52.9800	-3.427%	4,221,671	+85.900%
2026-05-18	56.1100	57.98000	54.810000	54.8600	-2.782%	2,591,003	+79.530%
2026-05-15	55.5000	57.10000	54.900000	56.4300	+1.731%	2,459,326	+74.535%
2026-05-14	53.3900	56.73000	53.160000	55.4700	+3.219%	2,868,084	+77.555%
2026-05-13	55.6700	56.45000	52.782800	53.7400	-3.450%	4,699,448	+83.271%
2026-05-12	55.1100	55.98000	53.970000	55.6600	+0.852%	3,772,332	+76.949%
2026-05-11	60.0000	60.30500	54.700000	55.1900	-9.316%	6,412,602	+78.456%
2026-05-08	62.2600	62.45000	60.415000	60.8600	-1.505%	2,260,791	+61.830%
2026-05-07	62.0900	63.57000	61.250000	61.7900	+0.586%	2,354,687	+59.395%
2026-05-06	61.1800	61.71000	60.000000	61.4300	+3.383%	2,479,424	+60.329%
2026-05-05	62.3000	62.43000	59.085000	59.4200	-3.929%	2,826,618	+65.752%
2026-05-04	60.0600	62.60500	60.000000	61.8500	+2.248%	2,663,469	+59.240%
2026-05-01	63.1000	63.99990	59.740000	60.4900	-5.440%	4,069,566	+62.820%
2026-04-30	61.5000	64.47000	61.236000	63.9700	+4.731%	2,175,249	+53.963%
2026-04-29	62.1500	62.78000	60.700000	61.0800	-3.048%	2,272,152	+61.248%
2026-04-28	63.0000	63.67000	61.910000	63.0000	-1.130%	2,483,404	+56.333%
2026-04-27	66.1500	66.15000	62.740000	63.7200	-3.862%	2,842,696	+54.567%
2026-04-24	66.8700	67.82000	65.800000	66.2800	+0.075%	1,714,220	+48.597%
2026-04-23	65.3100	67.88000	65.310000	66.2300	+0.991%	1,828,274	+48.709%
2026-04-22	67.5900	67.60000	65.045000	65.5800	-2.090%	2,293,260	+50.183%
2026-04-21	68.2700	70.20000	66.610000	66.9800	-2.105%	1,766,699	+47.044%
2026-04-20	66.6700	68.65000	65.600000	68.4200	+2.394%	1,748,038	+43.949%
2026-04-17	70.9400	71.23000	66.505000	66.8200	-3.509%	2,798,529	+47.396%
2026-04-16	69.8600	71.12000	68.110000	69.2500	-0.873%	1,597,384	+42.224%
2026-04-15	69.1500	70.30000	68.250000	69.8600	+1.393%	1,635,538	+40.982%
2026-04-14	66.2200	69.29000	66.220000	68.9000	+4.998%	2,289,952	+42.946%
2026-04-13	64.0900	67.19000	64.060000	65.6200	+0.752%	2,249,327	+50.091%
2026-04-10	63.7300	65.46310	63.110000	65.1300	+1.877%	2,143,256	+51.221%
2026-04-09	61.0600	65.01000	59.910000	63.9300	+3.497%	2,097,786	+54.059%
2026-04-08	65.6500	67.21000	61.700000	61.7700	+1.030%	3,418,099	+59.446%
2026-04-07	62.3200	63.07500	59.980000	61.1400	-3.290%	2,541,554	+61.089%
2026-04-06	60.5000	64.06000	60.420000	63.2200	+3.368%	2,148,579	+55.789%
2026-04-02	59.1400	62.13490	58.540000	61.1600	-1.830%	3,084,274	+61.037%
2026-04-01	61.7500	63.77000	61.260000	62.3000	+2.788%	3,795,534	+58.090%
2026-03-31	60.2300	61.32890	58.050000	60.6100	+2.123%	3,593,260	+62.498%
2026-03-30	61.3100	62.75000	59.000000	59.3500	-2.785%	3,095,805	+65.948%
2026-03-27	65.7100	66.15000	60.900100	61.0500	-8.717%	2,763,553	+61.327%
2026-03-26	68.2500	69.99000	66.740000	66.8800	-3.977%	1,540,140	+47.264%
2026-03-25	68.6300	69.71000	67.160000	69.6500	+3.094%	1,808,381	+41.407%
2026-03-24	71.0000	71.50000	67.480000	67.5600	-6.062%	2,555,303	+45.782%
2026-03-23	74.5000	75.10000	70.995000	71.9200	-0.800%	2,367,781	+36.944%
2026-03-20	72.9700	74.18000	71.691000	72.5000	-1.226%	2,013,299	+35.848%
2026-03-19	69.4000	73.45000	68.872000	73.4000	+4.395%	1,959,954	+34.183%
2026-03-18	73.5000	75.43900	70.040000	70.3100	-5.826%	2,960,025	+40.080%
2026-03-17	73.6100	76.18000	73.610000	74.6600	+1.413%	1,309,257	+31.918%
2026-03-16	73.3400	74.78000	72.350000	73.6200	+0.286%	1,695,467	+33.782%
2026-03-13	72.2500	75.91000	71.800000	73.4100	+1.144%	3,013,210	+34.164%
2026-03-12	77.7700	77.77000	72.050000	72.5800	-9.218%	3,049,985	+35.699%
2026-03-11	80.7000	82.30000	79.350000	79.9500	-0.671%	1,469,066	+23.189%
2026-03-10	77.0100	81.47000	76.480000	80.4900	+4.329%	2,233,029	+22.363%
2026-03-09	79.7200	79.80500	73.555000	77.1500	-6.417%	4,109,230	+27.660%
2026-03-06	81.2200	83.70000	80.000100	82.4400	-0.121%	1,403,647	+19.469%
2026-03-05	79.3600	82.63000	79.000000	82.5400	+2.790%	1,520,594	+19.324%
2026-03-04	82.2300	82.50000	79.540000	80.3000	-0.974%	1,468,791	+22.653%
2026-03-03	80.4200	82.66000	78.750000	81.0900	-0.674%	1,818,973	+21.458%
2026-03-02	88.5700	88.99990	80.960000	81.6400	-11.309%	3,428,627	+20.639%
2026-02-27	92.7600	95.50000	89.870000	92.0500	-2.747%	1,723,015	+6.996%
2026-02-26	93.5900	97.50500	93.590000	94.6500	+1.676%	1,563,621	+4.057%
2026-02-25	93.9500	94.55000	91.500000	93.0900	-1.835%	1,717,120	+5.801%
2026-02-24	92.0200	95.50000	91.210000	94.8300	+5.285%	1,470,152	+3.860%
2026-02-23	93.3500	95.36000	88.650000	90.0700	-4.201%	1,666,840	+9.348%
2026-02-20	90.4900	95.58000	89.500000	94.0200	+3.171%	2,966,971	+4.754%
2026-02-19	87.1400	91.31000	86.700100	91.1300	+3.510%	1,916,824	+8.076%
2026-02-18	88.7200	88.89000	86.110000	88.0400	+0.871%	2,004,523	+11.870%
2026-02-17	83.1300	88.55000	83.125000	87.2800	+7.092%	3,122,224	+12.844%
2026-02-13	75.5900	81.62000	74.500000	81.5000	+9.646%	2,937,070	+20.847%
2026-02-12	77.0500	78.93000	74.010000	74.3300	-3.241%	1,948,083	+32.504%
2026-02-11	74.0800	77.83000	73.120000	76.8200	+4.859%	2,522,524	+28.209%
2026-02-10	75.6100	78.20000	73.200000	73.2600	-1.612%	2,909,852	+34.439%
2026-02-09	81.7800	82.20000	74.060000	74.4600	-9.295%	4,121,837	+32.272%
2026-02-06	77.1100	84.40000	76.092400	82.0900	+6.805%	3,172,519	+19.978%
2026-02-05	92.0000	95.00000	76.510000	76.8600	-9.181%	5,552,759	+28.142%
2026-02-04	84.5800	88.85000	84.000000	84.6300	-0.212%	4,127,475	+16.377%
2026-02-03	86.2000	89.60000	83.110000	84.8100	-1.555%	2,266,114	+16.130%
2026-02-02	85.0700	88.11000	82.490000	86.1500	+1.365%	1,774,350	+14.324%
2026-01-30	85.8100	87.45072	83.778000	84.9900	-0.047%	1,697,228	+15.884%
2026-01-29	84.5700	87.00000	82.920000	85.0300	+0.059%	1,638,647	+15.830%
2026-01-28	87.6900	87.88990	84.870000	84.9800	-2.018%	1,842,062	+15.898%
2026-01-27	88.8800	89.13000	86.470000	86.7300	-2.331%	1,454,447	+13.559%
2026-01-26	93.5600	93.56000	87.540000	88.8000	-5.692%	2,459,304	+10.912%
2026-01-23	95.5800	96.40800	92.870000	94.1600	+0.588%	1,475,792	+4.599%
2026-01-22	93.0000	94.99000	92.337285	93.6100	+1.949%	1,457,948	+5.213%
2026-01-21	90.9800	92.92000	89.450000	91.8200	+3.122%	1,498,898	+7.264%
2026-01-20	87.2100	91.91700	86.915900	89.0400	-1.056%	1,853,788	+10.613%
2026-01-16	90.0000	90.78000	88.530000	89.9900	+0.908%	1,818,594	+9.445%
2026-01-15	86.4100	89.64000	85.250000	89.1800	+3.385%	1,563,239	+10.440%
2026-01-14	87.0800	88.38000	84.670000	86.2600	-1.485%	1,939,732	+14.178%
2026-01-13	86.5000	88.34000	85.000000	87.5600	+1.132%	1,466,355	+12.483%
2026-01-12	86.0000	87.79990	83.850000	86.5800	-0.506%	1,520,312	+13.756%
2026-01-09	87.9700	88.19990	83.734900	87.0200	+1.127%	1,712,965	+13.181%
2026-01-08	82.1600	87.63000	80.130000	86.0500	+4.811%	3,074,093	+14.457%
2026-01-07	79.3700	82.70000	77.560000	82.1000	+3.766%	1,879,849	+19.963%
2026-01-06	78.0500	80.57000	76.800000	79.1200	+2.967%	2,279,797	+24.482%
2026-01-05	78.8600	80.12000	76.610000	76.8400	-1.247%	1,929,470	+28.175%
2026-01-02	76.7500	78.30000	75.730000	77.8100	+2.328%	1,510,680	+26.578%
2025-12-31	76.7800	77.28000	75.965600	76.0400	-0.990%	1,349,571	+29.524%
2025-12-30	79.3700	79.37000	76.730000	76.8000	-3.311%	1,742,109	+28.242%
2025-12-29	79.5000	80.30000	78.095000	79.4300	-1.231%	1,506,987	+23.996%
2025-12-26	79.5000	80.87000	79.040000	80.4200	+0.827%	840,255	+22.470%
2025-12-24	78.2500	80.13760	77.050000	79.7600	+1.657%	630,425	+23.483%
2025-12-23	78.5800	79.11000	76.510000	78.4600	-0.859%	1,352,904	+25.529%
2025-12-22	80.0800	82.19000	78.222700	79.1400	-1.616%	1,560,283	+24.450%
2025-12-19	78.0000	80.88000	77.620000	80.4400	+4.116%	2,304,219	+22.439%
2025-12-18	79.8500	81.20000	76.310000	77.2600	-2.016%	1,514,625	+27.479%
2025-12-17	79.1800	80.64320	78.690100	78.8500	+0.102%	1,481,336	+24.908%
2025-12-16	79.0700	80.99990	77.980000	78.7700	+0.216%	1,626,722	+25.035%
2025-12-15	76.7100	79.27000	76.300000	78.6000	+2.933%	1,777,345	+25.305%
2025-12-12	77.7100	79.30000	76.260000	76.3600	-2.090%	1,407,188	+28.981%
2025-12-11	78.4300	79.31000	77.420000	77.9900	-0.801%	1,559,673	+26.285%
2025-12-10	76.5100	79.84000	75.975000	78.6200	+1.550%	1,674,840	+25.273%
2025-12-09	77.4600	79.55000	76.394500	77.4200	+0.181%	1,886,450	+27.215%
2025-12-08	80.8300	80.83000	76.910000	77.2800	-5.061%	2,370,880	+27.446%
2025-12-05	82.0600	84.37970	80.030000	81.4000	-0.270%	2,595,883	+20.995%
2025-12-04	79.8300	81.72000	78.480000	81.6200	+1.555%	1,994,928	+20.669%
2025-12-03	75.2800	81.93000	75.130800	80.3700	+8.315%	4,350,606	+22.546%
2025-12-02	77.2800	77.88730	73.740000	74.2000	-3.209%	1,782,535	+32.736%
2025-12-01	74.9500	79.97000	74.940000	76.6600	+0.643%	2,216,644	+28.476%
2025-11-28	75.0000	77.37000	74.580000	76.1700	+1.250%	1,055,721	+29.303%
2025-11-26	72.2200	75.73000	71.400000	75.2300	+4.327%	1,625,229	+30.919%
2025-11-25	71.1400	72.18500	69.690000	72.1100	+1.207%	1,654,037	+36.583%
2025-11-24	69.3100	71.83000	69.170000	71.2500	+1.713%	1,806,190	+38.232%
2025-11-21	68.1100	70.80000	67.370000	70.0500	+2.382%	2,120,797	+40.600%
2025-11-20	72.0000	72.48000	68.070000	68.4200	-3.958%	2,560,987	+43.949%
2025-11-19	72.6100	73.00000	70.350000	71.2400	-2.491%	2,241,271	+38.251%
2025-11-18	72.0000	73.82000	70.560000	73.0600	+0.371%	1,946,362	+34.807%
2025-11-17	73.8500	76.78000	72.420000	72.7900	-0.979%	3,153,291	+35.307%
2025-11-14	72.5300	76.00000	72.010000	73.5100	-1.183%	2,923,345	+33.982%
2025-11-13	77.0000	78.00000	73.875000	74.3900	-4.309%	2,776,442	+32.397%
2025-11-12	78.0000	79.44990	77.190000	77.7400	-0.295%	2,603,826	+26.692%
2025-11-11	79.8900	80.61930	77.000000	77.9700	-2.354%	3,078,223	+26.318%
2025-11-10	75.9000	81.00000	75.900000	79.8500	+8.286%	6,603,789	+23.344%
2025-11-07	75.6500	77.20800	69.050000	73.7400	-3.658%	8,310,989	+33.564%
2025-11-06	89.4400	94.99000	74.110000	76.5400	-35.042%	19,361,054	+28.678%
2025-11-05	115.7700	122.36000	115.510000	117.8300	-0.389%	4,628,264	-16.413%
2025-11-04	117.4400	119.29000	115.930000	118.2900	-2.191%	1,514,768	-16.739%
2025-11-03	122.3000	123.06500	118.731900	120.9400	-0.982%	1,303,721	-18.563%
2025-10-31	124.7200	124.98990	121.940000	122.1400	-0.788%	1,828,764	-19.363%
2025-10-30	125.2900	126.25250	123.030000	123.1100	-3.055%	890,028	-19.998%
2025-10-29	131.3500	131.89000	126.600000	126.9900	-3.576%	1,045,895	-22.443%
2025-10-28	127.0000	132.36500	124.780000	131.7000	+4.375%	1,518,004	-25.216%
2025-10-27	125.4400	128.79000	124.910000	126.1800	+2.744%	1,122,677	-21.945%
2025-10-24	126.6400	127.75000	122.530000	122.8100	-1.768%	1,004,145	-19.803%
2025-10-23	124.4800	126.10000	123.205400	125.0200	+1.100%	1,125,794	-21.221%
2025-10-22	127.1500	127.43000	122.530000	123.6600	-2.729%	1,160,825	-20.354%
2025-10-21	128.4000	129.49990	124.250000	127.1300	-0.228%	1,159,343	-22.528%
2025-10-20	136.8100	137.52500	125.890000	127.4200	-6.938%	2,796,848	-22.704%
2025-10-17	134.8400	139.35000	134.001000	136.9200	+0.788%	1,375,273	-28.067%
2025-10-16	135.4000	141.50000	133.700000	135.8500	+1.320%	1,319,361	-27.501%
2025-10-15	134.6500	139.62000	133.465000	134.0800	+1.200%	1,261,275	-26.544%
2025-10-14	129.9300	135.44000	128.340000	132.4900	-0.151%	1,199,216	-25.662%
2025-10-13	134.0000	141.27510	132.620000	132.6900	+2.313%	1,383,260	-25.774%
2025-10-10	146.5100	147.00000	129.275000	129.6900	-10.540%	3,102,751	-24.057%
2025-10-09	145.0700	146.64350	141.510000	144.9700	-0.069%	788,162	-32.062%
2025-10-08	147.7500	147.75000	142.500000	145.0700	+3.179%	1,423,566	-32.109%
2025-10-07	139.1100	141.89000	138.250000	140.6000	+1.648%	964,185	-29.950%
2025-10-06	136.5300	140.11000	136.340000	138.3200	+2.756%	1,392,409	-28.796%
2025-10-03	136.5500	138.21990	133.798500	134.6100	-0.957%	1,054,983	-26.833%
2025-10-02	135.7700	136.75000	132.470000	135.9100	+0.525%	1,018,368	-27.533%
2025-10-01	131.8900	135.29000	130.060000	135.2000	+2.053%	1,261,226	-27.152%
2025-09-30	131.8100	137.51000	131.705000	132.4800	+0.976%	1,358,077	-25.657%
2025-09-29	130.6600	133.79000	129.010000	131.2000	+1.102%	1,185,142	-24.931%
2025-09-26	128.4100	132.46000	127.780000	129.7700	-0.712%	1,353,860	-24.104%
2025-09-25	127.7300	130.74000	125.140000	130.7000	+1.459%	1,702,394	-24.644%
2025-09-24	135.6000	135.60000	128.760000	128.8200	-5.328%	1,851,993	-23.544%
2025-09-23	138.5000	140.71000	135.470000	136.0700	-0.910%	1,408,049	-27.618%
2025-09-22	139.2400	139.80000	136.500800	137.3200	-1.886%	1,572,690	-28.277%
2025-09-19	146.3800	147.45740	139.500000	139.9600	-4.575%	2,373,057	-29.630%
2025-09-18	147.5200	149.48040	144.685000	146.6700	+0.383%	1,730,138	-32.849%
2025-09-17	145.9100	150.99000	144.130000	146.1100	+1.975%	2,321,342	-32.592%
2025-09-16	145.0000	146.80000	140.450000	143.2800	-0.755%	1,784,131	-31.260%
2025-09-15	136.3900	144.92000	135.300100	144.3700	+6.767%	1,705,659	-31.779%
2025-09-12	137.6200	140.84000	133.870000	135.2200	-2.064%	1,242,792	-27.163%
2025-09-11	135.0000	138.12000	133.631300	138.0700	+2.700%	1,290,676	-28.667%
2025-09-10	139.1000	139.17500	131.820000	134.4400	-3.162%	1,903,350	-26.741%
2025-09-09	137.1300	139.60500	135.220000	138.8300	+0.601%	1,523,698	-29.057%
2025-09-08	135.6300	139.81000	133.140000	138.0000	+3.008%	2,355,822	-28.630%
2025-09-05	134.0900	138.77500	131.160200	133.9700	+0.187%	2,400,603	-26.484%
2025-09-04	133.0000	136.71000	132.010000	133.7200	+2.735%	1,996,340	-26.346%
2025-09-03	125.2300	130.95000	125.230000	130.1600	+3.631%	1,521,549	-24.332%
2025-09-02	120.4550	125.89000	119.017000	125.6000	+0.480%	1,987,203	-21.584%
2025-08-29	129.2300	132.30000	123.710000	125.0000	-3.363%	1,811,920	-21.208%
2025-08-28	126.0000	131.10000	125.900000	129.3500	+3.563%	2,200,196	-23.858%
2025-08-27	115.1100	125.59990	114.795000	124.9000	+8.571%	1,988,917	-21.145%
2025-08-26	114.3700	115.79000	112.800000	115.0400	+0.965%	1,270,513	-14.386%
2025-08-25	115.5900	116.23790	112.420000	113.9400	-3.563%	1,571,476	-13.560%
2025-08-22	117.2400	119.01000	116.219700	118.1500	+1.582%	1,454,566	-16.640%
2025-08-21	118.2000	118.20000	113.590000	116.3100	-3.429%	2,385,594	-15.321%
2025-08-20	118.0000	120.58000	117.622000	120.4400	+0.509%	1,554,355	-18.225%
2025-08-19	123.7000	123.94000	119.770000	119.8300	-3.160%	1,757,487	-17.809%
2025-08-18	117.0000	123.86000	116.590000	123.7400	+6.333%	2,125,127	-20.406%
2025-08-15	119.5000	120.00000	114.960000	116.3700	-2.701%	2,125,312	-15.365%
2025-08-14	120.5000	121.80000	117.300000	119.6000	-2.701%	1,864,198	-17.651%
2025-08-13	118.0000	123.88000	117.570000	122.9200	+5.285%	2,356,153	-19.875%
2025-08-12	113.0000	118.94000	112.000000	116.7500	+4.549%	2,721,431	-15.640%
2025-08-11	107.3700	115.68000	106.306800	111.6700	+9.728%	6,186,793	-11.803%
2025-08-08	104.7800	105.89740	100.580100	101.7700	+1.851%	3,436,274	-3.223%
2025-08-07	97.6800	102.49000	94.000000	99.9200	-9.485%	7,626,182	-1.431%
2025-08-06	110.1200	112.35000	108.049100	110.3900	+0.501%	3,504,342	-10.780%
2025-08-05	115.1600	115.78500	108.890000	109.8400	-5.538%	2,270,189	-10.333%
2025-08-04	117.5100	117.51000	113.000100	116.2800	-0.120%	1,355,924	-15.299%
2025-08-01	118.6000	119.53000	115.070000	116.4200	-3.936%	1,372,884	-15.401%
2025-07-31	123.0000	123.15000	120.220000	121.1900	-1.695%	1,031,379	-18.731%
2025-07-30	120.8200	124.31000	118.965600	123.2800	+2.793%	1,276,027	-20.109%
2025-07-29	121.0000	121.94000	118.340000	119.9300	-0.843%	1,388,283	-17.877%
2025-07-28	121.4200	122.65500	119.735000	120.9500	+0.074%	1,403,084	-18.570%
2025-07-25	119.8900	121.85000	117.630000	120.8600	+1.376%	1,355,231	-18.509%
2025-07-24	117.8600	119.41000	116.870000	119.2200	+1.326%	1,216,125	-17.388%
2025-07-23	117.8400	120.89000	117.020100	117.6600	+1.387%	1,288,803	-16.293%
2025-07-22	112.0800	116.51000	111.990000	116.0500	+3.978%	1,533,542	-15.131%
2025-07-21	118.0000	118.12990	111.460000	111.6100	-5.118%	1,809,851	-11.755%
2025-07-18	111.5100	118.80000	110.710000	117.6300	+6.069%	2,541,481	-16.271%
2025-07-17	108.2000	111.80000	108.030000	110.9000	+2.203%	1,766,952	-11.190%
2025-07-16	107.1200	108.67000	105.250000	108.5100	+1.544%	1,629,413	-9.234%
2025-07-15	107.0100	109.46000	106.000000	106.8600	+0.792%	2,120,030	-7.833%
2025-07-14	109.2500	109.70000	105.930000	106.0200	-3.601%	2,192,464	-7.102%
2025-07-11	113.2900	113.64990	109.550000	109.9800	-4.672%	2,015,308	-10.447%
2025-07-10	117.9000	117.90000	114.300000	115.3700	-1.946%	2,223,839	-14.631%
2025-07-09	118.2700	118.81000	114.960000	117.6600	+0.573%	1,579,994	-16.293%
2025-07-08	122.2400	122.50000	113.880000	116.9900	-4.412%	3,481,710	-15.813%
2025-07-07	127.4100	128.14480	120.820000	122.3900	-6.558%	2,013,768	-19.528%
2025-07-03	130.8050	132.48000	130.000000	130.9800	+1.158%	789,367	-24.805%
2025-07-02	126.7700	130.42000	125.796800	129.4800	+2.218%	1,484,334	-23.934%
2025-07-01	123.7500	129.60000	123.340000	126.6700	+1.792%	1,633,316	-22.247%
2025-06-30	126.6800	128.26200	124.420000	124.4400	-1.496%	1,177,911	-20.853%
2025-06-27	126.3600	126.90000	122.940000	126.3300	+1.153%	2,436,173	-22.038%
2025-06-26	125.6500	127.05840	122.330000	124.8900	-0.415%	1,502,613	-21.139%
2025-06-25	121.6600	125.91000	119.500000	125.4100	+2.905%	1,627,435	-21.466%
2025-06-24	124.5400	125.59000	120.560000	121.8700	-1.007%	1,402,931	-19.184%
2025-06-23	116.7300	123.76000	115.200000	123.1100	+2.720%	1,533,954	-19.998%
2025-06-20	122.3200	122.77500	116.870000	119.8500	-1.955%	2,451,413	-17.822%
2025-06-18	125.5900	126.17500	121.835000	122.2400	-2.652%	2,159,359	-19.429%
2025-06-17	124.0700	126.90000	121.000000	125.5700	-0.507%	1,998,984	-21.566%
2025-06-16	127.4800	128.23000	125.290000	126.2100	+0.758%	1,625,516	-21.963%
2025-06-13	127.1100	130.66660	123.470000	125.2600	-2.552%	2,221,842	-21.372%
2025-06-12	123.5500	129.77000	123.150000	128.5400	+3.228%	2,552,175	-23.378%
2025-06-11	118.7600	125.35000	118.675000	124.5200	+5.561%	2,920,623	-20.904%
2025-06-10	117.2500	122.25320	116.600000	117.9600	+1.245%	2,093,794	-16.506%
2025-06-09	119.0000	120.53000	115.660000	116.5100	-0.977%	1,667,792	-15.466%
2025-06-06	119.4200	119.45000	116.560000	117.6600	+1.606%	1,997,515	-16.293%
2025-06-05	117.5600	118.72000	113.810000	115.8000	-1.228%	2,235,599	-14.948%
2025-06-04	114.2800	117.85000	113.682600	117.2400	+2.143%	2,372,624	-15.993%
2025-06-03	114.9900	115.54860	112.350000	114.7800	+0.888%	2,291,710	-14.192%
2025-06-02	112.9700	115.40000	109.880000	113.7700	+1.138%	3,547,835	-13.431%
2025-05-30	112.1600	115.97000	110.650000	112.4900	+0.581%	5,865,495	-12.446%
2025-05-29	108.8700	120.81000	108.580000	111.8400	+23.580%	16,438,228	-11.937%
2025-05-28	91.5300	92.95500	90.410000	90.5000	-1.330%	6,225,705	+8.829%
2025-05-27	86.0400	92.01000	84.670000	91.7200	+9.282%	4,331,452	+7.381%
2025-05-23	80.0000	84.39500	79.260000	83.9300	+1.389%	2,981,634	+17.348%
2025-05-22	80.5000	83.22000	79.520100	82.7800	+4.705%	1,869,062	+18.978%
2025-05-21	80.2500	81.32000	78.200000	79.0600	-3.006%	2,373,593	+24.576%
2025-05-20	79.4100	81.76790	78.835000	81.5100	+2.438%	1,838,498	+20.832%
2025-05-19	77.5400	79.64000	77.513600	79.5700	+0.340%	1,481,509	+23.778%
2025-05-16	78.7500	79.60000	76.810000	79.3000	+1.433%	1,751,605	+24.199%
2025-05-15	75.6100	78.27000	74.490000	78.1800	+1.335%	1,478,994	+25.979%
2025-05-14	78.9800	79.84990	76.580000	77.1500	-1.355%	2,545,542	+27.660%
2025-05-13	75.5900	78.57000	75.240000	78.2100	+5.589%	3,451,778	+25.930%
2025-05-12	74.5000	76.30000	71.760600	74.0700	+10.817%	3,751,543	+32.969%
2025-05-09	67.6000	69.52500	66.840000	66.8400	-1.561%	1,564,585	+47.352%
2025-05-08	67.7000	69.07000	66.240000	67.9000	+2.013%	3,601,357	+45.052%
2025-05-07	68.0200	68.28800	64.870000	66.5600	-1.669%	1,721,146	+47.972%
2025-05-06	66.3200	68.15000	65.830000	67.6900	-0.148%	1,438,323	+45.502%
2025-05-05	67.0600	68.81000	66.374200	67.7900	-0.382%	1,721,180	+45.287%
2025-05-02	63.0200	68.25000	63.020000	68.0500	+9.317%	2,588,888	+44.732%
2025-05-01	62.2000	63.00000	61.210000	62.2500	+0.614%	1,892,340	+58.217%
2025-04-30	60.7400	62.11000	60.230700	61.8700	-0.483%	1,498,099	+59.189%
2025-04-29	62.2300	62.30000	61.010000	62.1700	+0.307%	1,041,859	+58.420%
2025-04-28	60.7900	62.90000	60.600100	61.9800	+1.357%	2,392,920	+58.906%
2025-04-25	61.1900	62.20000	59.114100	61.1500	+0.808%	2,210,965	+61.063%
2025-04-24	57.1000	60.99000	56.500000	60.6600	+6.721%	2,644,643	+62.364%
2025-04-23	59.0000	61.84000	56.720000	56.8400	+2.729%	3,018,682	+73.276%
2025-04-22	53.1250	55.39000	52.050000	55.3300	+3.479%	2,601,632	+78.005%
2025-04-21	51.6500	53.87000	50.790000	53.4700	+1.557%	2,294,660	+84.197%
2025-04-17	49.7500	52.69000	49.540000	52.6500	+5.405%	2,241,845	+87.066%
2025-04-16	51.3000	52.25000	49.400000	49.9500	-4.255%	1,992,758	+97.177%
2025-04-15	53.0000	53.99990	51.760000	52.1700	-2.413%	1,618,164	+88.787%
2025-04-14	56.2600	56.80000	53.140100	53.4600	-0.280%	2,183,604	+84.231%
2025-04-11	53.0000	53.66000	51.010000	53.6100	-0.335%	3,528,606	+83.716%
2025-04-10	54.8400	55.37650	51.460000	53.7900	-3.498%	3,281,958	+83.101%
2025-04-09	51.4000	57.17000	50.810000	55.7400	+9.294%	6,754,276	+76.695%
2025-04-08	55.8500	56.00000	50.050000	51.0000	-5.345%	3,056,816	+93.118%
2025-04-07	51.1000	58.70000	50.260000	53.8800	-1.912%	3,481,748	+82.795%
2025-04-04	53.1000	55.50000	49.900000	54.9300	-0.164%	5,022,919	+79.301%
2025-04-03	62.8400	62.95000	54.375000	55.0200	-18.957%	6,366,757	+79.008%
2025-04-02	63.1000	68.99000	63.000000	67.8900	+5.665%	3,127,505	+45.073%
2025-04-01	64.4100	66.12500	62.940000	64.2500	+2.325%	1,766,837	+53.292%
2025-03-31	62.8800	64.79000	62.244100	62.7900	-3.147%	2,238,710	+56.856%
2025-03-28	64.1400	67.70000	63.940000	64.8300	-0.506%	2,664,512	+51.920%
2025-03-27	64.0700	66.29000	63.510000	65.1600	+1.117%	1,321,910	+51.151%
2025-03-26	64.7700	65.69500	63.335000	64.4400	-1.014%	1,242,276	+52.840%
2025-03-25	64.8600	66.87000	63.750000	65.1000	+0.355%	1,984,179	+51.290%
2025-03-24	64.1900	65.37500	63.740000	64.8700	+3.214%	1,740,717	+51.827%
2025-03-21	61.6400	63.32000	60.351000	62.8500	+0.705%	2,246,371	+56.706%
2025-03-20	63.4700	64.21000	62.400000	62.4100	-1.917%	1,770,859	+57.811%
2025-03-19	63.5400	65.68000	62.550000	63.6300	+0.016%	2,056,254	+54.785%
2025-03-18	65.9200	65.99250	62.410000	63.6200	-3.810%	2,223,805	+54.810%
2025-03-17	66.8700	67.77990	64.970000	66.1400	-2.992%	1,852,216	+48.911%
2025-03-14	66.1300	68.52000	64.310000	68.1800	+8.274%	2,298,688	+44.456%
2025-03-13	67.9500	68.74000	62.930000	62.9700	-7.682%	2,352,707	+56.408%
2025-03-12	69.5200	69.81000	65.625000	68.2100	-1.884%	2,154,225	+44.392%
2025-03-11	73.1500	73.86000	67.772300	69.5200	-6.105%	2,833,194	+41.671%
2025-03-10	70.1500	78.00000	70.000000	74.0400	+4.754%	4,765,829	+33.023%
2025-03-07	64.0000	70.98160	64.000000	70.6800	+9.717%	4,048,657	+39.346%
2025-03-06	63.6750	66.01000	63.000000	64.4200	-0.387%	1,763,488	+52.887%
2025-03-05	65.0000	65.58970	63.470000	64.6700	+1.158%	2,192,255	+52.296%
2025-03-04	63.1600	65.55000	61.900000	63.9300	+0.188%	2,967,086	+54.059%
2025-03-03	70.7450	70.87000	63.740000	63.8100	-9.167%	3,057,580	+54.349%
2025-02-28	69.5700	70.88000	68.880000	70.2500	+0.501%	2,130,693	+40.199%
2025-02-27	71.8700	72.94000	69.530000	69.9000	-2.592%	2,527,294	+40.901%
2025-02-26	74.1400	74.62000	71.150000	71.7600	-1.429%	1,489,359	+37.249%
2025-02-25	74.8500	77.18000	71.100000	72.8000	-3.384%	2,468,118	+35.288%
2025-02-24	76.1400	76.71500	72.830000	75.3500	+0.574%	2,547,535	+30.710%
2025-02-21	72.0900	76.35000	71.840000	74.9200	+5.358%	2,934,935	+31.460%
2025-02-20	72.9500	73.22700	70.990000	71.1100	-2.736%	2,265,220	+38.504%
2025-02-19	72.9000	74.16000	71.780000	73.1100	+1.162%	2,146,142	+34.715%
2025-02-18	73.3200	75.77000	71.910000	72.2700	-1.000%	3,556,770	+36.281%

document.getElementById("nqS8vR").onerror = function(){this.style.display='none';}; .dark-mode .MvKb6n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvKb6n{ color: #333333; background-color: white; border: 2px solid #333333; }ELFe.l.f. Beauty, Inc.stock NYSE

ELF
e.l.f. Beauty, Inc.
stock NYSE