Skip to main content
ELF logo

e.l.f. Beauty, Inc.

ELFNYSEConsumer StaplesHousehold & Personal Products

$113.54Today:- (-)1Y −15.20%

As of Oct 16, 2026 close

Market cap
$6.93B
P/E (TTM)
116.35
Forward P/E
191.42
Dividend yield
-
52-week range
$48.82$141.50
Volume (live)
-
Avg. volume (3M)
1.30M

e.l.f. Beauty (ELF) Historical Stock Prices

Analyze e.l.f. Beauty (ELF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

e.l.f. Beauty (ELF) Interactive Price Chart

Interactive historical price chart showing e.l.f. Beauty stock price movements and trends across multiple time periods.

Loading chart...

ELF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ELF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026116.25118.29111.61113.54113.541.62M
Oct 15, 2026108.04116.20108.04116.11116.111.99M
Oct 14, 2026108.00109.14106.80108.13108.131.06M
Oct 13, 2026109.09110.00106.88108.16108.16855.76K
Oct 12, 2026108.94110.21105.83109.94109.941.05M
Oct 9, 2026107.36109.57107.00109.23109.23918.47K
Oct 8, 2026103.96106.48103.57105.96105.961.10M
Oct 7, 2026103.30106.97103.03105.03105.031.30M
Oct 6, 2026104.17105.20102.40102.79102.79904.40K
Oct 5, 2026105.95106.97103.67103.75103.751.24M
Oct 2, 2026104.18104.99102.23104.68104.681.02M
Oct 1, 2026102.38105.82101.40104.09104.091.82M
Sep 30, 2026103.00104.21100.93100.97100.971.35M
Sep 29, 2026102.37104.01100.59101.70101.70868.69K
Sep 28, 202698.36102.5097.00101.80101.801.11M
Sep 25, 2026100.54100.7098.3599.5199.511.15M
Sep 24, 2026100.28103.3098.86100.57100.571.16M
Sep 23, 2026101.83102.56100.05100.78100.781.04M
Sep 22, 202699.83102.5499.07102.12102.121.22M
Sep 21, 202697.5098.8795.0297.7997.791.75M
Sep 18, 202693.8697.4292.8596.4496.441.81M
Sep 17, 202695.6195.9691.4093.3293.321.33M
Sep 16, 202695.9196.4691.7293.4193.411.41M
Sep 15, 202699.2099.8095.1795.4795.471.24M
Sep 14, 202696.7398.6394.5996.7696.761.82M
Sep 11, 202697.0698.4994.5396.9196.911.51M
Sep 10, 202698.0998.9095.5595.7695.761.45M
Sep 9, 2026102.89103.0699.93100.08100.081.59M
Sep 8, 2026110.00110.04103.00104.31104.311.37M
Sep 4, 2026107.07109.81106.09109.67109.671.05M
Sep 3, 2026108.75109.64105.50107.41107.411.68M
Sep 2, 2026105.03108.41104.60107.36107.361.60M
Sep 1, 2026108.06110.00105.36105.54105.541.72M
Aug 31, 2026102.73109.62102.39109.05109.052.24M
Aug 28, 2026106.70107.94103.69104.10104.101.24M
Aug 27, 2026106.24107.44104.68106.17106.171.22M
Aug 26, 2026105.70108.31104.03106.97106.971.46M
Aug 25, 2026105.25106.25104.39105.77105.771.12M
Aug 24, 2026102.20106.68101.18105.95105.952.04M
Aug 21, 202699.02101.9798.15101.94101.941.44M
Aug 20, 202698.15102.2297.8098.4698.462.11M
Aug 19, 202696.00100.6994.5699.6599.653.08M
Aug 18, 202693.4494.1892.3892.5192.511.02M
Aug 17, 202690.5495.1089.3893.6693.661.67M
Aug 14, 202691.6194.5091.1791.4491.441.78M
Aug 13, 202692.3293.3490.5092.0592.051.60M
Aug 12, 202694.0594.8092.6092.6292.621.85M
Aug 11, 202694.8195.6793.6494.9994.991.84M
Aug 10, 202697.5097.6792.4295.2495.242.59M
Aug 7, 202692.3199.4991.3598.4998.494.49M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.