ELF
elf Beauty (ELF)
NYSE
$63.33+$0.15 (+0.24%)
Price as of Jun 23, 2026 4:23 PM EDT
  • $3.8B
    Market Cap
  • -48.68%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +19.43%
    Low Price$49.57
    High Price$66.93
  • 3 Months
    -12.86%
    Low Price$49.57
    High Price$69.86
  • 1 Year
    -48.68%
    Low Price$49.57
    High Price$146.67
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
63.50
65.10
62.10
63.18
-1.59%
2,779,819
06/18/2026
63.54
65.41
63.00
64.20
+3.08%
3,013,163
06/17/2026
66.52
68.98
61.90
62.28
-6.95%
4,035,068
06/16/2026
65.00
70.30
64.86
66.93
+4.59%
6,178,960
06/15/2026
62.93
65.34
62.58
63.99
+4.64%
3,138,460
06/12/2026
60.85
61.80
60.00
61.15
+0.77%
3,024,738
06/11/2026
58.06
60.83
56.52
60.68
+4.40%
3,794,150
06/10/2026
55.66
60.85
55.60
58.12
+4.40%
5,185,168
06/09/2026
52.52
57.27
52.31
55.67
+6.48%
4,931,075
06/08/2026
50.05
54.10
49.22
52.28
+5.47%
4,816,007
06/05/2026
51.80
53.27
48.82
49.57
-3.64%
5,655,459
06/04/2026
52.64
53.07
50.62
51.44
-1.06%
4,158,480
06/03/2026
52.02
52.56
50.20
51.99
+0.02%
4,212,183
06/02/2026
53.15
53.49
51.75
51.98
-2.82%
3,902,475
06/01/2026
56.54
56.75
53.12
53.49
-4.48%
4,115,360
05/29/2026
57.19
57.35
55.74
56.00
-2.44%
3,251,906
05/28/2026
56.90
57.42
55.31
57.40
+0.07%
3,198,885
05/27/2026
55.22
59.77
55.22
57.36
+5.97%
5,109,703
05/26/2026
52.80
54.48
51.08
54.13
+2.33%
4,857,031
05/22/2026
53.20
56.49
52.08
52.90
-0.41%
5,181,908
05/21/2026
54.06
54.50
49.72
53.12
+4.73%
9,780,855
05/20/2026
53.00
53.07
50.13
50.72
-4.27%
9,885,092
05/20/2026
$0.32 Earnings
05/19/2026
54.56
55.00
52.40
52.98
-3.43%
4,221,671
05/18/2026
56.11
57.98
54.81
54.86
-2.78%
2,590,974
05/15/2026
55.50
57.10
54.90
56.43
+1.73%
2,459,326
05/14/2026
53.39
56.73
53.16
55.47
+3.22%
2,868,085
05/13/2026
55.67
56.45
52.78
53.74
-3.45%
4,699,434
05/12/2026
55.11
55.98
53.97
55.66
+0.85%
3,772,331
05/11/2026
60.00
60.31
54.70
55.19
-9.32%
6,412,603
05/08/2026
62.26
62.45
60.42
60.86
-1.51%
2,260,790
05/07/2026
62.09
63.57
61.25
61.79
+0.59%
2,354,687
05/06/2026
61.18
61.71
60.00
61.43
+3.38%
2,479,424
05/05/2026
62.30
62.43
59.09
59.42
-3.93%
2,826,618
05/04/2026
60.06
62.61
60.00
61.85
+2.25%
2,663,468
05/01/2026
63.10
64.00
59.74
60.49
-5.44%
4,069,565
04/30/2026
61.50
64.47
61.24
63.97
+4.73%
2,175,248
04/29/2026
62.15
62.78
60.70
61.08
-3.05%
2,272,152
04/28/2026
63.00
63.67
61.91
63.00
-1.13%
2,483,404
04/27/2026
66.15
66.15
62.74
63.72
-3.86%
2,842,695
04/24/2026
66.87
67.82
65.80
66.28
+0.08%
1,714,220
04/23/2026
65.31
67.88
65.31
66.23
+0.99%
1,828,273
04/22/2026
67.59
67.60
65.05
65.58
-2.09%
2,293,259
04/21/2026
68.27
70.20
66.61
66.98
-2.10%
1,766,698
04/20/2026
66.67
68.65
65.60
68.42
+2.39%
1,748,037
04/17/2026
70.94
71.23
66.51
66.82
-3.51%
2,798,529
04/16/2026
69.86
71.12
68.11
69.25
-0.87%
1,597,384
04/15/2026
69.15
70.30
68.25
69.86
+1.39%
1,635,537
04/14/2026
66.22
69.29
66.22
68.90
+5.00%
2,289,952
04/13/2026
64.09
67.19
64.06
65.62
+0.75%
2,249,327
04/10/2026
63.73
65.46
63.11
65.13
+1.88%
2,143,255
04/09/2026
61.06
65.01
59.91
63.93
+3.50%
2,097,785
04/08/2026
65.65
67.21
61.70
61.77
+1.03%
3,418,099
04/07/2026
62.32
63.08
59.98
61.14
-3.29%
2,541,554
04/06/2026
60.50
64.06
60.42
63.22
+3.37%
2,148,579
04/02/2026
59.14
62.13
58.54
61.16
-1.83%
3,084,274
04/01/2026
61.75
63.77
61.26
62.30
+2.79%
3,795,534
03/31/2026
60.23
61.33
58.05
60.61
+2.12%
3,593,260
03/30/2026
61.31
62.75
59.00
59.35
-2.78%
3,095,804
03/27/2026
65.71
66.15
60.90
61.05
-8.72%
2,763,553
03/26/2026
68.25
69.99
66.74
66.88
-3.98%
1,540,140
03/25/2026
68.63
69.71
67.16
69.65
+3.09%
1,808,380
03/24/2026
71.00
71.50
67.48
67.56
-6.06%
2,555,302
03/23/2026
74.50
75.10
71.00
71.92
-0.80%
2,367,781
03/20/2026
72.97
74.18
71.69
72.50
-1.23%
2,013,298
03/19/2026
69.40
73.45
68.87
73.40
+4.39%
1,959,953
03/18/2026
73.50
75.44
70.04
70.31
-5.83%
2,960,025
03/17/2026
73.61
76.18
73.61
74.66
+1.41%
1,309,257
03/16/2026
73.34
74.78
72.35
73.62
+0.29%
1,695,467
03/13/2026
72.25
75.91
71.80
73.41
+1.14%
3,013,209
03/12/2026
77.77
77.77
72.05
72.58
-9.22%
3,049,985
03/11/2026
80.70
82.30
79.35
79.95
-0.67%
1,469,065
03/10/2026
77.01
81.47
76.48
80.49
+4.33%
2,233,028
03/09/2026
79.72
79.81
73.56
77.15
-6.42%
4,109,229
03/06/2026
81.22
83.70
80.00
82.44
-0.12%
1,403,647
03/05/2026
79.36
82.63
79.00
82.54
+2.79%
1,520,594
03/04/2026
82.23
82.50
79.54
80.30
-0.97%
1,468,791
03/03/2026
80.42
82.66
78.75
81.09
-0.67%
1,818,972
03/02/2026
88.57
89.00
80.96
81.64
-11.31%
3,428,681
02/27/2026
92.76
95.50
89.87
92.05
-2.75%
1,723,013
02/26/2026
93.59
97.51
93.59
94.65
+1.68%
1,569,277
02/25/2026
93.95
94.55
91.50
93.09
-1.83%
1,717,119
02/24/2026
92.02
95.50
91.21
94.83
+5.28%
1,470,152
02/23/2026
93.35
95.36
88.65
90.07
-4.20%
1,666,839
02/20/2026
90.49
95.58
89.50
94.02
+3.17%
2,966,971
02/19/2026
87.14
91.31
86.70
91.13
+3.51%
1,916,823
02/18/2026
88.72
88.89
86.11
88.04
+0.87%
2,004,522
02/17/2026
83.13
88.55
83.13
87.28
+7.09%
3,122,363
02/13/2026
75.59
81.62
74.50
81.50
+9.65%
2,937,112
02/12/2026
77.05
78.93
74.01
74.33
-3.24%
1,948,097
02/11/2026
74.08
77.83
73.12
76.82
+4.86%
2,522,523
02/10/2026
75.61
78.20
73.20
73.26
-1.61%
2,909,862
02/09/2026
81.78
82.20
74.06
74.46
-9.29%
4,121,881
02/06/2026
77.11
84.40
76.09
82.09
+6.80%
3,172,568
02/05/2026
92.00
95.00
76.51
76.86
-9.18%
5,552,791
02/04/2026
84.58
88.85
84.00
84.63
-0.21%
4,127,474
02/04/2026
$1.24 Earnings
02/03/2026
86.20
89.60
83.11
84.81
-1.56%
2,266,213
02/02/2026
85.07
88.11
82.49
86.15
+1.36%
1,774,369
01/30/2026
85.81
87.45
83.78
84.99
-0.05%
1,697,285