NYSE:ELF | Historical Stock Price | e.l.f. Beauty, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.94$13.85$27.67$55.26$110.36$220.432016-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.19$25.193,811,400——
2020-12-30$23.45$23.45440,200——
2020-12-29$23.21$23.21380,000——
2020-12-28$23.46$23.46351,700——
2020-12-24$23.34$23.34269,400——
2020-12-23$23.69$23.69504,000——
2020-12-22$23.00$23.00872,900——
2020-12-21$22.71$22.71704,400——
2020-12-18$22.60$22.60727,300——
2020-12-17$22.02$22.02694,500——
2020-12-16$21.60$21.60542,300——
2020-12-15$21.23$21.23329,100——
2020-12-14$21.17$21.17293,800——
2020-12-11$21.54$21.54305,200——
2020-12-10$21.74$21.74452,400——
2020-12-09$22.00$22.00427,100——
2020-12-08$22.59$22.59643,200——
2020-12-07$22.26$22.26333,600——
2020-12-04$22.36$22.36429,000——
2020-12-03$22.25$22.25415,700——
2020-12-02$22.49$22.49682,800——
2020-12-01$21.93$21.93484,100——
2020-11-30$21.74$21.74459,000——
2020-11-27$21.62$21.62168,200——
2020-11-25$21.83$21.83274,700——
2020-11-24$22.27$22.27495,500——
2020-11-23$22.06$22.06474,500——
2020-11-20$21.55$21.55609,300——
2020-11-19$21.99$21.99424,800——
2020-11-18$21.66$21.66927,600——
2020-11-17$21.66$21.66793,400——
2020-11-16$21.93$21.93393,700——
2020-11-13$21.35$21.35358,800——
2020-11-12$21.10$21.10274,200——
2020-11-11$20.95$20.95580,100——
2020-11-10$20.81$20.81851,700——
2020-11-09$20.74$20.741,545,100——
2020-11-06$19.09$19.09720,000——
2020-11-05$19.43$19.432,895,700——
2020-11-04$21.35$21.351,385,400——
2020-11-03$20.78$20.78830,900——
2020-11-02$20.72$20.721,228,700——
2020-10-30$20.27$20.27519,500——
2020-10-29$20.34$20.34430,400——
2020-10-28$20.30$20.30518,400——
2020-10-27$20.96$20.961,266,400——
2020-10-26$21.50$21.50876,600——
2020-10-23$21.62$21.62387,400——
2020-10-22$20.95$20.95788,700——
2020-10-21$20.51$20.51690,400——
2020-10-20$20.64$20.64424,800——
2020-10-19$21.05$21.05354,600——
2020-10-16$21.02$21.02671,200——
2020-10-15$21.18$21.18487,200——
2020-10-14$21.37$21.37640,600——
2020-10-13$21.53$21.531,249,200——
2020-10-12$21.78$21.78438,200——
2020-10-09$21.64$21.64549,500——
2020-10-08$21.14$21.14763,900——
2020-10-07$20.50$20.502,806,100——
2020-10-06$20.31$20.31839,200——
2020-10-05$19.60$19.60630,800——
2020-10-02$18.76$18.76418,800——
2020-10-01$18.96$18.96596,600——
2020-09-30$18.37$18.37479,900——
2020-09-29$18.32$18.32616,000——
2020-09-28$18.75$18.75447,800——
2020-09-25$18.32$18.32350,900——
2020-09-24$18.41$18.41515,600——
2020-09-23$18.79$18.79923,400——
2020-09-22$19.12$19.121,151,500——
2020-09-21$18.08$18.08730,400——
2020-09-18$17.96$17.963,346,400——
2020-09-17$18.13$18.13661,200——
2020-09-16$17.67$17.67568,500——
2020-09-15$17.76$17.76539,600——
2020-09-14$18.12$18.12443,800——
2020-09-11$17.80$17.80642,100——
2020-09-10$18.53$18.53451,600——
2020-09-09$18.77$18.77497,800——
2020-09-08$18.56$18.56495,600——
2020-09-04$19.09$19.09408,600——
2020-09-03$19.37$19.37563,400——
2020-09-02$19.84$19.84467,800——
2020-09-01$19.90$19.90663,600——
2020-08-31$19.53$19.53603,700——
2020-08-28$19.54$19.54709,400——
2020-08-27$18.73$18.73548,000——
2020-08-26$19.15$19.15343,800——
2020-08-25$19.42$19.42746,100——
2020-08-24$19.29$19.29445,300——
2020-08-21$18.55$18.55305,800——
2020-08-20$18.85$18.85345,400——
2020-08-19$19.24$19.24489,800——
2020-08-18$18.97$18.97745,200——
2020-08-17$19.94$19.94566,200——
2020-08-14$20.18$20.18377,300——
2020-08-13$20.14$20.14392,400——
2020-08-12$20.20$20.20611,200——
2020-08-11$19.14$19.14597,900——
2020-08-10$20.03$20.03817,000——
2020-08-07$20.01$20.01883,000——
2020-08-06$20.54$20.542,238,900——
2020-08-05$18.96$18.961,001,200——
2020-08-04$18.16$18.16717,200——
2020-08-03$18.69$18.69728,600——
2020-07-31$17.86$17.861,248,800——
2020-07-30$17.99$17.99478,200——
2020-07-29$18.13$18.13758,900——
2020-07-28$17.75$17.75790,800——
2020-07-27$17.58$17.58515,000——
2020-07-24$17.83$17.83628,700——
2020-07-23$18.05$18.05661,000——
2020-07-22$18.39$18.39606,600——
2020-07-21$18.79$18.79432,900——
2020-07-20$18.82$18.82643,500——
2020-07-17$19.46$19.46318,400——
2020-07-16$19.48$19.48666,800——
2020-07-15$19.46$19.46789,900——
2020-07-14$19.18$19.181,034,400——
2020-07-13$19.32$19.32904,200——
2020-07-10$20.06$20.06943,200——
2020-07-09$19.88$19.881,337,900——
2020-07-08$20.81$20.811,473,700——
2020-07-07$19.74$19.741,030,500——
2020-07-06$19.06$19.061,735,900——
2020-07-02$18.85$18.851,971,800——
2020-07-01$18.09$18.09874,200——
2020-06-30$19.07$19.071,350,200——
2020-06-29$18.74$18.74830,500——
2020-06-26$17.88$17.881,457,800——
2020-06-25$18.60$18.601,381,200——
2020-06-24$17.41$17.41377,100——
2020-06-23$18.17$18.17641,100——
2020-06-22$18.00$18.00492,800——
2020-06-19$18.20$18.20609,500——
2020-06-18$18.32$18.32601,600——
2020-06-17$17.84$17.84634,500——
2020-06-16$17.39$17.39594,000——
2020-06-15$16.96$16.96364,100——
2020-06-12$16.90$16.90381,100——
2020-06-11$16.58$16.58715,100——
2020-06-10$17.65$17.65566,800——
2020-06-09$18.37$18.37595,800——
2020-06-08$18.71$18.71958,000——
2020-06-05$17.63$17.63955,900——
2020-06-04$17.64$17.64933,600——
2020-06-03$17.28$17.28994,900——
2020-06-02$16.86$16.86553,700——
2020-06-01$16.75$16.75777,500——
2020-05-29$17.14$17.14922,200——
2020-05-28$16.57$16.57806,300——
2020-05-27$17.30$17.301,099,800——
2020-05-26$16.68$16.681,381,800——
2020-05-22$16.86$16.862,784,400——
2020-05-21$14.43$14.43924,900——
2020-05-20$14.22$14.22550,500——
2020-05-19$13.93$13.93737,500——
2020-05-18$14.84$14.841,160,900——
2020-05-15$13.78$13.78891,900——
2020-05-14$13.03$13.03646,100——
2020-05-13$12.87$12.87764,900——
2020-05-12$13.87$13.871,026,800——
2020-05-11$13.55$13.55652,900——
2020-05-08$13.48$13.48448,200——
2020-05-07$12.99$12.99557,300——
2020-05-06$12.56$12.56446,800——
2020-05-05$12.70$12.70919,500——
2020-05-04$12.47$12.47364,000——
2020-05-01$12.50$12.50761,800——
2020-04-30$13.07$13.07902,500——
2020-04-29$13.17$13.171,187,500——
2020-04-28$12.50$12.501,314,200——
2020-04-27$11.31$11.31966,400——
2020-04-24$10.67$10.671,947,600——
2020-04-23$11.20$11.20706,800——
2020-04-22$10.86$10.86867,700——
2020-04-21$10.55$10.55533,700——
2020-04-20$10.52$10.52790,500——
2020-04-17$10.39$10.391,469,200——
2020-04-16$9.95$9.95630,500——
2020-04-15$10.62$10.62591,800——
2020-04-14$11.43$11.431,023,500——
2020-04-13$10.57$10.57612,400——
2020-04-09$10.76$10.76769,800——
2020-04-08$11.05$11.05990,300——
2020-04-07$9.49$9.49906,300——
2020-04-06$9.70$9.70782,100——
2020-04-03$8.40$8.401,281,200——
2020-04-02$8.95$8.951,480,000——
2020-04-01$9.37$9.37922,100——
2020-03-31$9.84$9.84831,900——
2020-03-30$9.99$9.991,242,200——
2020-03-27$10.33$10.33891,800——
2020-03-26$11.26$11.261,278,700——
2020-03-25$10.30$10.301,583,300——
2020-03-24$9.38$9.381,069,700——
2020-03-23$9.26$9.261,317,800——
2020-03-20$8.73$8.731,106,900——
2020-03-19$8.57$8.571,247,100——
2020-03-18$8.13$8.131,355,900——
2020-03-17$8.50$8.501,804,300——
2020-03-16$9.22$9.221,388,500——
2020-03-13$11.71$11.71987,200——
2020-03-12$11.99$11.991,110,500——
2020-03-11$13.69$13.69885,200——
2020-03-10$14.62$14.621,006,400——
2020-03-09$14.04$14.04850,900——
2020-03-06$15.65$15.65713,300——
2020-03-05$16.05$16.05742,800——
2020-03-04$16.69$16.691,198,400——
2020-03-03$16.28$16.281,505,200——
2020-03-02$16.51$16.511,253,900——
2020-02-28$15.96$15.961,126,900——
2020-02-27$16.20$16.201,229,000——
2020-02-26$17.21$17.21863,200——
2020-02-25$17.49$17.491,461,200——
2020-02-24$18.15$18.15731,500——
2020-02-21$19.07$19.07595,300——
2020-02-20$19.20$19.201,195,400——
2020-02-19$19.52$19.52666,800——
2020-02-18$19.69$19.69552,900——
2020-02-14$19.75$19.751,041,200——
2020-02-13$19.84$19.841,796,900——
2020-02-12$19.06$19.061,266,200——
2020-02-11$18.74$18.741,154,400——
2020-02-10$18.96$18.96708,100——
2020-02-07$18.96$18.961,118,200——
2020-02-06$18.93$18.932,767,300——
2020-02-05$17.34$17.341,375,200——
2020-02-04$17.13$17.131,549,500——
2020-02-03$16.30$16.30584,600——
2020-01-31$15.68$15.681,135,000——
2020-01-30$15.52$15.52556,700——
2020-01-29$15.71$15.71505,600——
2020-01-28$15.66$15.66460,600——
2020-01-27$15.34$15.34588,000——
2020-01-24$14.92$14.92367,600——
2020-01-23$15.02$15.02407,600——
2020-01-22$15.50$15.50748,900——
2020-01-21$15.86$15.86772,000——
2020-01-17$15.14$15.14634,900——
2020-01-16$14.75$14.75596,700——
2020-01-15$14.72$14.72759,500——
2020-01-14$15.12$15.12577,200——
2020-01-13$15.39$15.391,258,000——
2020-01-10$15.33$15.33280,500——
2020-01-09$15.46$15.46520,500——
2020-01-08$15.19$15.19718,400——
2020-01-07$14.86$14.861,749,100——
2020-01-06$15.68$15.68322,100——
2020-01-03$15.71$15.71342,900——
2020-01-02$15.70$15.70470,400——