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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$144.34$144.34642,800——
2023-12-28$145.11$145.11637,700——
2023-12-27$144.05$144.05607,200——
2023-12-26$143.74$143.74666,600——
2023-12-22$143.84$143.841,061,800——
2023-12-21$145.20$145.20858,700——
2023-12-20$144.65$144.651,203,200——
2023-12-19$152.53$152.531,096,600——
2023-12-18$147.78$147.781,033,000——
2023-12-15$144.37$144.371,559,000——
2023-12-14$143.21$143.211,986,600——
2023-12-13$141.79$141.792,308,500——
2023-12-12$131.07$131.071,262,600——
2023-12-11$128.61$128.61873,400——
2023-12-08$127.27$127.27776,000——
2023-12-07$126.90$126.90725,900——
2023-12-06$125.49$125.49905,400——
2023-12-05$125.86$125.86999,700——
2023-12-04$126.59$126.591,636,200——
2023-12-01$122.44$122.441,400,900——
2023-11-30$118.09$118.091,250,300——
2023-11-29$118.89$118.891,126,700——
2023-11-28$118.19$118.191,402,400——
2023-11-27$117.44$117.441,542,400——
2023-11-24$114.38$114.38406,100——
2023-11-22$113.76$113.76770,700——
2023-11-21$111.71$111.71960,800——
2023-11-20$111.13$111.131,532,100——
2023-11-17$112.85$112.852,331,100——
2023-11-16$111.88$111.881,306,300——
2023-11-15$113.21$113.212,272,500——
2023-11-14$106.21$106.211,840,200——
2023-11-13$97.28$97.281,140,200——
2023-11-10$95.09$95.092,631,400——
2023-11-09$99.45$99.451,726,200——
2023-11-08$98.14$98.141,720,500——
2023-11-07$102.01$102.011,548,200——
2023-11-06$101.68$101.681,985,700——
2023-11-03$96.15$96.152,809,900——
2023-11-02$98.01$98.015,094,100——
2023-11-01$94.54$94.542,703,300——
2023-10-31$92.63$92.634,253,500——
2023-10-30$103.15$103.15836,000——
2023-10-27$102.24$102.24958,900——
2023-10-26$102.96$102.961,031,400——
2023-10-25$108.44$108.44808,700——
2023-10-24$110.23$110.231,139,900——
2023-10-23$105.52$105.521,362,500——
2023-10-20$101.88$101.881,231,800——
2023-10-19$104.72$104.72991,300——
2023-10-18$106.36$106.361,241,700——
2023-10-17$108.72$108.722,100,200——
2023-10-16$103.70$103.701,056,200——
2023-10-13$101.39$101.39893,900——
2023-10-12$100.79$100.79983,300——
2023-10-11$105.10$105.101,275,000——
2023-10-10$101.82$101.821,318,700——
2023-10-09$100.26$100.26877,600——
2023-10-06$99.93$99.931,550,500——
2023-10-05$96.55$96.551,001,800——
2023-10-04$99.48$99.481,197,100——
2023-10-03$99.11$99.112,732,100——
2023-10-02$108.21$108.21917,300——
2023-09-29$109.83$109.831,047,400——
2023-09-28$112.08$112.081,263,300——
2023-09-27$110.36$110.361,701,900——
2023-09-26$109.29$109.291,948,100——
2023-09-25$106.80$106.801,425,600——
2023-09-22$105.16$105.161,883,600——
2023-09-21$106.01$106.013,319,300——
2023-09-20$105.65$105.652,238,400——
2023-09-19$112.48$112.482,840,300——
2023-09-18$123.00$123.001,030,100——
2023-09-15$125.77$125.772,675,000——
2023-09-14$130.18$130.18719,100——
2023-09-13$131.99$131.99810,200——
2023-09-12$133.83$133.83832,400——
2023-09-11$135.45$135.45584,900——
2023-09-08$136.04$136.04656,800——
2023-09-07$137.85$137.85946,700——
2023-09-06$133.78$133.78749,300——
2023-09-05$136.25$136.25910,200——
2023-09-01$136.97$136.97898,000——
2023-08-31$138.71$138.71915,100——
2023-08-30$136.69$136.691,572,800——
2023-08-29$133.63$133.632,072,400——
2023-08-28$122.63$122.63706,600——
2023-08-25$120.68$120.68597,500——
2023-08-24$119.70$119.70837,100——
2023-08-23$124.83$124.831,262,100——
2023-08-22$118.42$118.42823,100——
2023-08-21$119.35$119.35989,500——
2023-08-18$118.04$118.041,583,400——
2023-08-17$117.34$117.341,964,300——
2023-08-16$129.51$129.51931,200——
2023-08-15$132.33$132.33713,000——
2023-08-14$134.16$134.16846,100——
2023-08-11$132.46$132.46979,400——
2023-08-10$133.22$133.221,116,200——
2023-08-09$130.96$130.96857,500——
2023-08-08$131.53$131.53726,200——
2023-08-07$130.90$130.901,093,100——
2023-08-04$128.15$128.151,472,700——
2023-08-03$132.06$132.061,544,400——
2023-08-02$133.19$133.194,262,900——
2023-08-01$116.50$116.501,911,400——
2023-07-31$116.72$116.721,037,900——
2023-07-28$115.94$115.941,204,900——
2023-07-27$111.49$111.49890,600——
2023-07-26$113.07$113.07722,500——
2023-07-25$114.10$114.101,577,000——
2023-07-24$109.36$109.36917,100——
2023-07-21$111.62$111.62906,600——
2023-07-20$113.72$113.72761,400——
2023-07-19$113.63$113.631,268,900——
2023-07-18$119.51$119.51761,400——
2023-07-17$118.66$118.66771,800——
2023-07-14$115.60$115.60615,100——
2023-07-13$115.61$115.61653,400——
2023-07-12$114.44$114.44727,400——
2023-07-11$113.49$113.49753,900——
2023-07-10$112.34$112.34783,300——
2023-07-07$110.00$110.00934,700——
2023-07-06$111.10$111.10817,200——
2023-07-05$114.37$114.371,336,700——
2023-07-03$113.25$113.25340,500——
2023-06-30$114.23$114.232,545,500——
2023-06-29$112.50$112.50871,300——
2023-06-28$110.56$110.56993,100——
2023-06-27$110.09$110.09960,600——
2023-06-26$107.41$107.41831,500——
2023-06-23$108.45$108.451,072,300——
2023-06-22$112.81$112.811,355,900——
2023-06-21$111.47$111.471,854,800——
2023-06-20$107.19$107.191,186,400——
2023-06-16$104.08$104.081,508,000——
2023-06-15$105.10$105.10731,300——
2023-06-14$101.93$101.93790,200——
2023-06-13$102.51$102.511,308,400——
2023-06-12$105.44$105.44739,700——
2023-06-09$104.51$104.51714,800——
2023-06-08$106.20$106.20709,400——
2023-06-07$103.48$103.48943,400——
2023-06-06$106.99$106.99794,200——
2023-06-05$105.11$105.11692,200——
2023-06-02$105.19$105.191,356,700——
2023-06-01$106.54$106.54917,200——
2023-05-31$104.02$104.021,276,000——
2023-05-30$104.93$104.931,389,000——
2023-05-26$101.28$101.281,701,400——
2023-05-25$104.15$104.154,106,900——
2023-05-24$86.45$86.452,039,500——
2023-05-23$85.01$85.01988,200——
2023-05-22$85.95$85.951,282,000——
2023-05-19$89.81$89.81665,500——
2023-05-18$90.61$90.61771,900——
2023-05-17$90.14$90.14768,900——
2023-05-16$89.07$89.07763,000——
2023-05-15$91.56$91.56835,700——
2023-05-12$90.29$90.29956,800——
2023-05-11$89.57$89.57540,400——
2023-05-10$88.47$88.47554,400——
2023-05-09$86.55$86.551,032,900——
2023-05-08$90.01$90.01702,300——
2023-05-05$88.39$88.391,112,400——
2023-05-04$89.42$89.42863,000——
2023-05-03$92.47$92.471,302,100——
2023-05-02$91.74$91.74588,300——
2023-05-01$92.72$92.72825,300——
2023-04-28$92.76$92.76659,700——
2023-04-27$92.85$92.85869,900——
2023-04-26$93.85$93.85717,600——
2023-04-25$92.39$92.391,049,000——
2023-04-24$94.84$94.841,265,200——
2023-04-21$96.68$96.68987,600——
2023-04-20$95.33$95.331,025,900——
2023-04-19$93.03$93.03992,200——
2023-04-18$92.58$92.58944,200——
2023-04-17$90.74$90.74990,900——
2023-04-14$90.14$90.141,076,300——
2023-04-13$87.13$87.13733,500——
2023-04-12$85.61$85.61917,300——
2023-04-11$84.16$84.16753,100——
2023-04-10$84.03$84.031,014,100——
2023-04-06$81.35$81.35447,800——
2023-04-05$80.38$80.38803,400——
2023-04-04$82.42$82.42508,000——
2023-04-03$83.29$83.29841,100——
2023-03-31$82.35$82.351,399,800——
2023-03-30$78.92$78.92691,400——
2023-03-29$80.42$80.42978,100——
2023-03-28$79.71$79.71724,400——
2023-03-27$79.31$79.31782,700——
2023-03-24$78.48$78.481,390,200——
2023-03-23$75.19$75.19702,400——
2023-03-22$73.11$73.11508,700——
2023-03-21$74.31$74.311,008,100——
2023-03-20$74.51$74.51660,800——
2023-03-17$72.47$72.471,227,900——
2023-03-16$74.32$74.32805,900——
2023-03-15$73.33$73.331,034,300——
2023-03-14$72.02$72.02767,400——
2023-03-13$69.58$69.581,586,600——
2023-03-10$69.57$69.571,143,500——
2023-03-09$71.13$71.131,309,300——
2023-03-08$74.01$74.01743,700——
2023-03-07$73.70$73.701,569,900——
2023-03-06$72.08$72.081,947,000——
2023-03-03$75.19$75.191,076,900——
2023-03-02$75.22$75.22954,500——
2023-03-01$74.19$74.19570,700——
2023-02-28$74.75$74.75914,100——
2023-02-27$74.07$74.07866,700——
2023-02-24$73.34$73.34454,200——
2023-02-23$73.75$73.75531,200——
2023-02-22$73.12$73.12607,900——
2023-02-21$73.19$73.19709,900——
2023-02-17$73.65$73.65636,300——
2023-02-16$74.00$74.00436,100——
2023-02-15$74.63$74.63455,900——
2023-02-14$73.77$73.77621,000——
2023-02-13$73.44$73.44588,200——
2023-02-10$71.32$71.32560,800——
2023-02-09$72.82$72.82697,500——
2023-02-08$71.57$71.57778,000——
2023-02-07$72.03$72.031,247,900——
2023-02-06$68.67$68.671,008,000——
2023-02-03$69.74$69.741,825,800——
2023-02-02$67.29$67.293,590,100——
2023-02-01$58.51$58.511,020,400——
2023-01-31$57.55$57.55558,600——
2023-01-30$57.08$57.08606,200——
2023-01-27$56.66$56.66492,400——
2023-01-26$57.91$57.91584,000——
2023-01-25$56.30$56.30461,300——
2023-01-24$55.15$55.15764,800——
2023-01-23$54.00$54.00738,700——
2023-01-20$54.17$54.17442,800——
2023-01-19$52.66$52.66482,500——
2023-01-18$53.64$53.64579,500——
2023-01-17$53.62$53.62687,700——
2023-01-13$52.75$52.751,121,300——
2023-01-12$49.99$49.991,278,400——
2023-01-11$49.20$49.202,353,200——
2023-01-10$51.15$51.152,456,300——
2023-01-09$55.76$55.761,949,400——
2023-01-06$58.05$58.051,604,400——
2023-01-05$55.61$55.61815,900——
2023-01-04$55.97$55.97565,600——
2023-01-03$55.34$55.34614,400——