ELF
elf Beauty (ELF)
NYSE
$114.20-$0.04 (-0.04%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $6.7B
    Market Cap
  • -6.98%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +13.36%
    Low Price$99.51
    High Price$116.11
  • 3 Months
    +50.02%
    Low Price$80.90
    High Price$116.11
  • 1 Year
    -6.98%
    Low Price$49.57
    High Price$131.70
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
113.50
116.25
112.83
114.24
-0.65%
1,017,406
10/22/2026
112.00
114.99
111.29
114.99
+1.06%
1,508,314
10/21/2026
115.31
115.88
112.47
113.78
-0.84%
940,416
10/20/2026
113.04
115.28
113.04
114.74
+1.11%
988,840
10/19/2026
114.27
115.25
112.91
113.48
-0.05%
1,062,571
10/16/2026
116.25
118.29
111.61
113.54
-2.21%
1,617,716
10/15/2026
108.04
116.20
108.04
116.11
+7.38%
2,297,066
10/14/2026
108.00
109.14
106.80
108.13
-0.03%
1,113,352
10/13/2026
109.09
110.00
106.88
108.16
-1.62%
856,320
10/12/2026
108.94
110.21
105.83
109.94
+0.65%
1,050,467
10/09/2026
107.36
109.57
107.00
109.23
+3.09%
921,180
10/08/2026
103.96
106.49
103.57
105.96
+0.89%
1,100,257
10/07/2026
103.30
106.97
103.04
105.03
+2.18%
1,301,417
10/06/2026
104.17
105.20
102.40
102.79
-0.93%
922,114
10/05/2026
105.95
106.97
103.67
103.75
-0.89%
1,241,869
10/02/2026
104.18
104.99
102.24
104.68
+0.57%
1,019,688
10/01/2026
102.38
105.82
101.40
104.09
+3.09%
1,817,956
09/30/2026
103.00
104.21
100.93
100.97
-0.72%
1,375,573
09/29/2026
102.37
104.01
100.59
101.70
-0.10%
871,313
09/28/2026
98.36
102.50
97.00
101.80
+2.30%
1,160,747
09/25/2026
100.54
100.70
98.35
99.51
-1.05%
1,150,644
09/24/2026
100.28
103.30
98.86
100.57
-0.21%
1,158,907
09/23/2026
101.83
102.56
100.05
100.78
-1.31%
1,046,413
09/22/2026
99.83
102.54
99.07
102.12
+4.43%
1,235,083
09/21/2026
97.50
98.87
95.02
97.79
+1.40%
1,766,791
09/18/2026
93.86
97.42
92.85
96.44
+3.34%
1,820,683
09/17/2026
95.61
95.96
91.40
93.32
-0.10%
1,348,205
09/16/2026
95.91
96.46
91.72
93.41
-2.16%
1,409,418
09/15/2026
99.20
99.80
95.18
95.47
-1.33%
1,244,653
09/14/2026
96.73
98.63
94.59
96.76
-0.15%
1,897,822
09/11/2026
97.06
98.49
94.54
96.91
+1.20%
1,510,934
09/10/2026
98.09
98.90
95.55
95.76
-4.32%
1,449,309
09/09/2026
102.89
103.06
99.93
100.08
-4.06%
1,611,987
09/08/2026
110.00
110.04
103.00
104.31
-4.89%
1,454,101
09/04/2026
107.07
109.81
106.09
109.67
+2.10%
1,641,496
09/03/2026
108.75
109.64
105.50
107.41
+0.05%
1,683,775
09/02/2026
105.03
108.41
104.60
107.36
+1.72%
1,600,354
09/01/2026
108.06
110.00
105.36
105.54
-3.22%
1,716,814
08/31/2026
102.73
109.62
102.39
109.05
+4.76%
2,243,932
08/28/2026
106.70
107.94
103.69
104.10
-1.95%
1,244,241
08/27/2026
106.24
107.44
104.68
106.17
-0.75%
1,217,216
08/26/2026
105.70
108.31
104.03
106.97
+1.13%
1,457,309
08/25/2026
105.25
106.25
104.39
105.77
-0.17%
1,124,564
08/24/2026
102.20
106.68
101.18
105.95
+3.93%
2,035,923
08/21/2026
99.02
101.97
98.15
101.94
+3.53%
1,443,509
08/20/2026
98.15
102.22
97.80
98.46
-1.19%
2,106,311
08/19/2026
96.00
100.69
94.56
99.65
+7.72%
3,068,549
08/18/2026
93.44
94.18
92.38
92.51
-1.23%
1,023,239
08/17/2026
90.54
95.10
89.38
93.66
+2.43%
1,665,263
08/14/2026
91.61
94.50
91.17
91.44
-0.66%
1,783,043
08/13/2026
92.32
93.34
90.50
92.05
-0.62%
1,597,737
08/12/2026
94.05
94.80
92.60
92.62
-2.49%
1,862,219
08/11/2026
94.81
95.67
93.64
94.99
-0.26%
1,839,606
08/10/2026
97.50
97.67
92.42
95.24
-3.30%
2,587,529
08/07/2026
92.31
99.49
91.35
98.49
+6.69%
4,488,665
08/06/2026
89.35
96.12
88.52
92.31
+6.88%
5,703,038
08/05/2026
88.83
90.36
86.28
86.37
-1.67%
5,095,276
08/05/2026
$1.75 Earnings
08/04/2026
82.83
89.39
82.55
87.84
+6.29%
4,474,784
08/03/2026
85.18
86.90
82.21
82.64
-0.30%
2,548,533
07/31/2026
81.90
84.11
81.88
82.89
+0.77%
1,672,720
07/30/2026
79.07
83.28
78.00
82.26
+1.68%
1,741,302
07/29/2026
82.20
84.52
80.84
80.90
-3.80%
1,898,842
07/28/2026
84.40
86.91
82.92
84.10
+0.11%
2,604,912
07/27/2026
78.80
84.11
78.77
84.01
+8.60%
2,439,925
07/24/2026
75.67
77.50
74.23
77.36
+1.59%
1,751,150
07/23/2026
77.22
78.77
75.31
76.15
-3.64%
2,086,020
07/22/2026
80.80
81.50
78.34
79.03
-1.09%
1,970,088
07/21/2026
77.91
80.47
76.58
79.90
+0.31%
2,754,924
07/20/2026
73.47
80.00
73.24
79.65
+8.09%
3,197,558
07/17/2026
73.25
75.53
72.17
73.69
-1.07%
2,127,074
07/16/2026
75.46
77.76
74.12
74.49
+0.36%
2,009,343
07/15/2026
73.00
76.10
72.55
74.22
+2.73%
2,044,963
07/14/2026
76.46
76.57
71.79
72.25
-3.79%
1,783,895
07/13/2026
77.52
77.81
74.02
75.10
-2.15%
2,114,467
07/10/2026
75.76
78.06
75.26
76.75
+1.31%
1,632,885
07/09/2026
73.24
77.48
72.70
75.76
+2.17%
2,515,774
07/08/2026
75.52
75.52
72.17
74.15
-1.58%
2,543,292
07/07/2026
73.48
75.48
71.25
75.34
+2.52%
3,375,581
07/06/2026
76.00
76.87
72.85
73.49
-3.83%
2,852,003
07/02/2026
77.57
79.91
74.32
76.42
-2.96%
3,890,365
07/01/2026
73.82
80.41
72.27
78.75
+6.42%
4,625,636
06/30/2026
69.50
74.49
67.87
74.00
+5.85%
7,877,119
06/29/2026
67.66
69.96
65.60
69.91
+3.68%
3,407,002
06/26/2026
64.58
67.74
64.45
67.43
+3.60%
3,203,969
06/25/2026
63.88
65.94
63.24
65.09
+0.85%
2,642,086
06/24/2026
64.01
66.32
63.45
64.54
+1.65%
2,954,737
06/23/2026
61.97
63.84
61.53
63.49
+0.49%
2,192,905
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