e.l.f. Beauty Stock Price History
NYSE: ELFConsumer DiscretionaryPackage Goods/CosmeticsUSD
109.23+3.27 (+3.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELF price history at a glance
The price history for e.l.f. Beauty (ELF) on this page begins on September 19, 2016, when the stock closed at $25.33; it most recently closed at $109.23 on October 5, 2026. The highest price in this record is $221.83, reached on March 4, 2024; the latest close is 50.8% below that peak. Across the 9 complete calendar years in the table, ELF finished higher in 5 and lower in 4. Its best year was 2023 (+161.0%) and its worst was 2018 (-58.1%).
Over roughly 10 years the share price changed +331.2%, a 15.7% compound annual price return (excluding dividends). In the last 12 months alone, ELF has lost 24.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $221.83
- Date of high
- Mar 4, 2024
- Low since 2016
- $6.71
- Date of low
- Feb 25, 2019
- 52-week high
- $147.00
- 52-week low
- $48.82
- IPO year
- 2016
- Last close
- $109.23
ELF returns
1 week
+4.35%
1 month
+9.14%
3 months
+42.32%
6 months
+67.71%
Year to date
+43.65%
1 year
-24.65%
3 years
+4.51%
5 years
+263.87%
ELF price return, excluding dividends.
ELF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 109.23 | +40.38% |
| 2025 | 77.81 | -37.95% |
| 2024 | 125.39 | -13.13% |
| 2023 | 144.34 | +161.01% |
| 2022 | 55.30 | +66.52% |
| 2021 | 33.21 | +31.84% |
| 2020 | 25.19 | +60.34% |
| 2019 | 15.71 | +68.20% |
| 2018 | 9.34 | -58.14% |
| 2017 | 22.31 | -22.91% |
| 2016* | 28.94 | +14.25% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ELF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 107.36 | 109.57 | 107.00 | 109.23 | +3.09% | |
| 103.96 | 106.49 | 103.57 | 105.96 | +0.89% | |
| 103.30 | 106.97 | 103.30 | 105.03 | +2.18% | |
| 104.17 | 105.20 | 102.40 | 102.79 | -0.93% | |
| 105.95 | 106.97 | 103.67 | 103.75 | -0.89% | |
| 104.18 | 104.99 | 102.24 | 104.68 | +0.57% | |
| 102.38 | 105.82 | 101.40 | 104.09 | +3.09% | |
| 103.00 | 104.21 | 100.93 | 100.97 | -0.72% | |
| 102.37 | 104.01 | 100.59 | 101.70 | -0.10% | |
| 98.36 | 102.50 | 97.00 | 101.80 | +2.30% | |
| 100.54 | 100.70 | 98.35 | 99.51 | -1.05% | |
| 100.28 | 103.30 | 98.86 | 100.57 | -0.21% | |
| 101.83 | 102.56 | 100.05 | 100.78 | -1.31% | |
| 99.83 | 102.54 | 99.07 | 102.12 | +4.43% | |
| 97.50 | 98.87 | 95.02 | 97.79 | +1.40% | |
| 93.86 | 97.42 | 92.85 | 96.44 | +3.34% | |
| 95.61 | 95.96 | 91.40 | 93.32 | -0.10% | |
| 95.91 | 96.46 | 91.72 | 93.41 | -2.16% | |
| 99.20 | 99.80 | 95.18 | 95.47 | -1.33% | |
| 96.73 | 98.63 | 94.59 | 96.76 | -0.15% | |
| 97.06 | 98.49 | 94.54 | 96.91 | +1.20% | |
| 98.09 | 98.90 | 95.55 | 95.76 | -4.32% | |
| 102.89 | 103.06 | 99.93 | 100.08 | -4.06% | |
| 110.00 | 110.04 | 103.00 | 104.31 | -4.89% | |
| 107.07 | 109.81 | 106.09 | 109.67 | +2.10% | |
| 108.75 | 109.64 | 105.50 | 107.41 | +0.05% | |
| 105.03 | 108.41 | 104.60 | 107.36 | +1.72% | |
| 108.06 | 110.00 | 105.36 | 105.54 | -3.22% | |
| 102.73 | 109.62 | 102.39 | 109.05 | +4.76% | |
| 106.70 | 107.94 | 103.69 | 104.10 | -1.95% | |
| 106.24 | 107.44 | 104.68 | 106.17 | -0.75% | |
| 105.70 | 108.31 | 104.03 | 106.97 | +1.13% | |
| 105.25 | 106.25 | 104.39 | 105.77 | -0.17% | |
| 102.20 | 106.68 | 101.18 | 105.95 | +3.93% | |
| 99.02 | 101.97 | 98.15 | 101.94 | +3.53% | |
| 98.15 | 102.22 | 97.80 | 98.46 | -1.19% | |
| 96.00 | 100.69 | 94.56 | 99.65 | +7.72% | |
| 93.44 | 94.18 | 92.38 | 92.51 | -1.23% | |
| 90.54 | 95.10 | 89.38 | 93.66 | +2.43% | |
| 91.61 | 94.50 | 91.17 | 91.44 | -0.66% | |
| 92.32 | 93.34 | 90.50 | 92.05 | -0.62% | |
| 94.05 | 94.80 | 92.60 | 92.62 | -2.49% | |
| 94.81 | 95.67 | 93.64 | 94.99 | -0.26% | |
| 97.50 | 97.67 | 92.42 | 95.24 | -3.30% | |
| 92.31 | 99.49 | 91.35 | 98.49 | +6.69% | |
| 89.35 | 96.12 | 88.52 | 92.31 | +6.88% | |
| 88.83 | 90.36 | 86.28 | 86.37 | -1.67% | |
| 82.83 | 89.39 | 82.55 | 87.84 | +6.29% | |
| 85.18 | 86.90 | 82.21 | 82.64 | -0.30% | |
| 81.90 | 84.11 | 81.88 | 82.89 | +0.77% | |
| 79.07 | 83.28 | 78.00 | 82.26 | +1.68% | |
| 82.20 | 84.52 | 80.84 | 80.90 | -3.80% | |
| 84.40 | 86.91 | 82.92 | 84.10 | +0.11% | |
| 78.80 | 84.11 | 78.77 | 84.01 | +8.60% | |
| 75.67 | 77.50 | 74.23 | 77.36 | +1.59% | |
| 77.22 | 78.77 | 75.31 | 76.15 | -3.64% | |
| 80.80 | 81.50 | 78.34 | 79.03 | -1.09% | |
| 77.91 | 80.47 | 76.58 | 79.90 | +0.31% | |
| 73.47 | 80.00 | 73.24 | 79.65 | +8.09% | |
| 73.25 | 75.53 | 72.17 | 73.69 | -1.07% | |
| 75.46 | 77.76 | 74.12 | 74.49 | +0.36% | |
| 73.00 | 76.10 | 72.55 | 74.22 | +2.73% | |
| 76.46 | 76.57 | 71.79 | 72.25 | -3.79% | |
| 77.52 | 77.81 | 74.02 | 75.10 | -2.15% | |
| 75.76 | 78.06 | 75.26 | 76.75 | +1.31% | |
| 73.24 | 77.48 | 72.70 | 75.76 | +2.17% | |
| 75.52 | 75.52 | 72.17 | 74.15 | -1.58% | |
| 73.48 | 75.48 | 71.25 | 75.34 | +2.52% | |
| 76.00 | 76.87 | 72.85 | 73.49 | -3.83% | |
| 77.57 | 79.91 | 74.32 | 76.42 | -2.96% | |
| 73.82 | 80.41 | 72.28 | 78.75 | +6.42% | |
| 69.50 | 74.49 | 67.87 | 74.00 | +5.85% | |
| 67.66 | 69.96 | 65.60 | 69.91 | +3.68% | |
| 64.58 | 67.74 | 64.45 | 67.43 | +3.60% | |
| 63.88 | 65.94 | 63.25 | 65.09 | +0.85% | |
| 64.01 | 66.32 | 63.45 | 64.54 | +1.65% | |
| 61.97 | 63.84 | 61.53 | 63.49 | +0.49% | |
| 63.50 | 65.10 | 62.10 | 63.18 | -1.59% | |
| 63.54 | 65.41 | 63.00 | 64.20 | +3.08% | |
| 66.52 | 68.98 | 61.90 | 62.28 | -6.95% | |
| 65.00 | 70.30 | 64.86 | 66.93 | +4.59% | |
| 62.93 | 65.34 | 62.58 | 63.99 | +4.64% | |
| 60.85 | 61.80 | 60.00 | 61.15 | +0.77% | |
| 58.06 | 60.83 | 56.52 | 60.68 | +4.40% | |
| 55.66 | 60.85 | 55.60 | 58.12 | +4.40% | |
| 52.52 | 57.27 | 52.31 | 55.67 | +6.48% | |
| 50.05 | 54.10 | 49.22 | 52.28 | +5.47% | |
| 51.80 | 53.27 | 48.82 | 49.57 | -3.64% | |
| 52.64 | 53.07 | 50.62 | 51.44 | -1.06% | |
| 52.02 | 52.56 | 50.20 | 51.99 | +0.02% | |
| 53.15 | 53.49 | 51.75 | 51.98 | -2.82% | |
| 56.54 | 56.75 | 53.12 | 53.49 | -4.48% | |
| 57.19 | 57.35 | 55.74 | 56.00 | -2.44% | |
| 56.90 | 57.42 | 55.31 | 57.40 | +0.07% | |
| 55.22 | 59.77 | 55.22 | 57.36 | +5.97% | |
| 52.80 | 54.48 | 51.08 | 54.13 | +2.33% | |
| 53.20 | 56.49 | 52.08 | 52.90 | -0.41% | |
| 54.06 | 54.50 | 49.72 | 53.12 | +4.73% | |
| 53.00 | 53.07 | 50.13 | 50.72 | -4.27% | |
| 54.56 | 55.00 | 52.40 | 52.98 | -3.43% | |
| 56.11 | 57.98 | 54.81 | 54.86 | -2.78% | |
| 55.50 | 57.10 | 54.90 | 56.43 | +1.73% | |
| 53.39 | 56.73 | 53.16 | 55.47 | +3.22% | |
| 55.67 | 56.45 | 52.78 | 53.74 | -3.45% | |
| 55.11 | 55.98 | 53.97 | 55.66 | +0.85% | |
| 60.00 | 60.31 | 54.70 | 55.19 | -9.32% | |
| 62.26 | 62.45 | 60.42 | 60.86 | -1.51% | |
| 62.09 | 63.57 | 61.25 | 61.79 | +0.59% | |
| 61.18 | 61.71 | 60.00 | 61.43 | +3.38% | |
| 62.30 | 62.43 | 59.09 | 59.42 | -3.93% | |
| 60.06 | 62.61 | 60.00 | 61.85 | +2.25% | |
| 63.10 | 64.00 | 59.74 | 60.49 | -5.44% | |
| 61.50 | 64.47 | 61.24 | 63.97 | +4.73% | |
| 62.15 | 62.78 | 60.70 | 61.08 | -3.05% | |
| 63.00 | 63.67 | 61.91 | 63.00 | -1.13% | |
| 66.15 | 66.15 | 62.74 | 63.72 | -3.86% | |
| 66.87 | 67.82 | 65.80 | 66.28 | +0.08% | |
| 65.31 | 67.88 | 65.31 | 66.23 | +0.99% | |
| 67.59 | 67.60 | 65.05 | 65.58 | -2.09% | |
| 68.27 | 70.20 | 66.61 | 66.98 | -2.10% | |
| 66.67 | 68.65 | 65.60 | 68.42 | +2.39% | |
| 70.94 | 71.23 | 66.51 | 66.82 | -3.51% | |
| 69.86 | 71.12 | 68.11 | 69.25 | -0.87% | |
| 69.15 | 70.30 | 68.25 | 69.86 | +1.39% | |
| 66.22 | 69.29 | 66.22 | 68.90 | +5.00% | |
| 64.09 | 67.19 | 64.06 | 65.62 | +0.75% | |
| 63.73 | 65.46 | 63.11 | 65.13 | +1.88% | |
| 61.06 | 65.01 | 59.91 | 63.93 | +3.50% | |
| 65.65 | 67.21 | 61.70 | 61.77 | +1.03% | |
| 62.32 | 63.08 | 59.98 | 61.14 | -3.29% | |
| 60.50 | 64.06 | 60.42 | 63.22 | +3.37% | |
| 59.14 | 62.14 | 58.54 | 61.16 | -1.83% | |
| 61.75 | 63.77 | 61.26 | 62.30 | +2.79% | |
| 60.23 | 61.33 | 58.05 | 60.61 | +2.12% | |
| 61.31 | 62.75 | 59.00 | 59.35 | -2.78% | |
| 65.71 | 66.15 | 60.90 | 61.05 | -8.72% | |
| 68.25 | 69.99 | 66.74 | 66.88 | -3.98% | |
| 68.63 | 69.71 | 67.16 | 69.65 | +3.09% | |
| 71.00 | 71.50 | 67.48 | 67.56 | -6.06% | |
| 74.50 | 75.10 | 71.00 | 71.92 | -0.80% | |
| 72.97 | 74.18 | 71.69 | 72.50 | -1.23% | |
| 69.40 | 73.45 | 68.87 | 73.40 | +4.39% | |
| 73.50 | 75.44 | 70.04 | 70.31 | -5.83% | |
| 73.61 | 76.18 | 73.61 | 74.66 | +1.41% | |
| 73.34 | 74.78 | 72.35 | 73.62 | +0.29% | |
| 72.25 | 75.91 | 71.80 | 73.41 | +1.14% | |
| 77.77 | 77.77 | 72.05 | 72.58 | -9.22% | |
| 80.70 | 82.30 | 79.35 | 79.95 | -0.67% | |
| 77.01 | 81.47 | 76.48 | 80.49 | +4.33% | |
| 79.72 | 79.81 | 73.56 | 77.15 | -6.42% | |
| 81.22 | 83.70 | 80.00 | 82.44 | -0.12% | |
| 79.36 | 82.63 | 79.00 | 82.54 | +2.79% | |
| 82.23 | 82.50 | 79.54 | 80.30 | -0.97% | |
| 80.42 | 82.66 | 78.75 | 81.09 | -0.67% | |
| 88.57 | 89.00 | 80.96 | 81.64 | -11.31% | |
| 92.76 | 95.50 | 89.87 | 92.05 | -2.75% | |
| 93.59 | 97.51 | 93.59 | 94.65 | +1.68% | |
| 93.95 | 94.55 | 91.50 | 93.09 | -1.83% | |
| 92.02 | 95.50 | 91.21 | 94.83 | +5.28% | |
| 93.35 | 95.36 | 88.65 | 90.07 | -4.20% | |
| 90.49 | 95.58 | 89.50 | 94.02 | +3.17% | |
| 87.14 | 91.31 | 86.70 | 91.13 | +3.51% | |
| 88.72 | 88.89 | 86.11 | 88.04 | +0.87% | |
| 83.13 | 88.55 | 83.13 | 87.28 | +7.09% | |
| 75.59 | 81.62 | 74.50 | 81.50 | +9.65% | |
| 77.05 | 78.93 | 74.01 | 74.33 | -3.24% | |
| 74.08 | 77.83 | 73.12 | 76.82 | +4.86% | |
| 75.61 | 78.20 | 73.20 | 73.26 | -1.61% | |
| 81.78 | 82.20 | 74.06 | 74.46 | -9.29% | |
| 77.11 | 84.40 | 76.09 | 82.09 | +6.80% | |
| 92.00 | 95.00 | 76.51 | 76.86 | -9.18% | |
| 84.58 | 88.85 | 84.00 | 84.63 | -0.21% | |
| 86.20 | 89.60 | 83.11 | 84.81 | -1.56% | |
| 85.07 | 88.11 | 82.49 | 86.15 | +1.36% | |
| 85.81 | 87.45 | 83.78 | 84.99 | -0.05% | |
| 84.57 | 87.00 | 82.92 | 85.03 | +0.06% | |
| 87.69 | 87.89 | 84.87 | 84.98 | -2.02% | |
| 88.88 | 89.13 | 86.47 | 86.73 | -2.33% | |
| 93.56 | 93.56 | 87.54 | 88.80 | -5.69% | |
| 95.58 | 96.41 | 92.87 | 94.16 | +0.59% | |
| 93.00 | 94.99 | 92.34 | 93.61 | +1.95% | |
| 90.98 | 92.92 | 89.45 | 91.82 | +3.12% | |
| 87.21 | 91.92 | 86.92 | 89.04 | -1.06% | |
| 90.00 | 90.78 | 88.53 | 89.99 | +0.91% | |
| 86.41 | 89.64 | 85.25 | 89.18 | +3.39% | |
| 87.08 | 88.38 | 84.67 | 86.26 | -1.48% | |
| 86.50 | 88.34 | 85.00 | 87.56 | +1.13% | |
| 86.00 | 87.80 | 83.85 | 86.58 | -0.51% | |
| 87.97 | 88.20 | 83.74 | 87.02 | +1.13% | |
| 82.16 | 87.63 | 80.13 | 86.05 | +4.81% | |
| 79.37 | 82.70 | 77.56 | 82.10 | +3.77% | |
| 78.05 | 80.57 | 76.80 | 79.12 | +2.97% | |
| 78.86 | 80.12 | 76.61 | 76.84 | -1.25% | |
| 76.75 | 78.30 | 75.73 | 77.81 | +2.33% | |
| 76.78 | 77.28 | 75.97 | 76.04 | -0.99% | |
| 79.37 | 79.37 | 76.73 | 76.80 | -3.31% | |
| 79.50 | 80.30 | 78.10 | 79.43 | -1.23% | |
| 79.50 | 80.87 | 79.04 | 80.42 | +0.83% | |
| 78.25 | 80.14 | 77.05 | 79.76 | +1.66% | |
| 78.58 | 79.11 | 76.51 | 78.46 | -0.86% | |
| 80.08 | 82.19 | 78.22 | 79.14 | -1.62% | |
| 78.00 | 80.88 | 77.62 | 80.44 | +4.12% | |
| 79.85 | 81.20 | 76.31 | 77.26 | -2.02% | |
| 79.18 | 80.64 | 78.69 | 78.85 | +0.10% | |
| 79.07 | 81.00 | 77.98 | 78.77 | +0.22% | |
| 76.71 | 79.27 | 76.30 | 78.60 | +2.93% | |
| 77.71 | 79.30 | 76.26 | 76.36 | -2.09% | |
| 78.43 | 79.31 | 77.42 | 77.99 | -0.80% | |
| 76.51 | 79.84 | 75.98 | 78.62 | +1.55% | |
| 77.46 | 79.55 | 76.40 | 77.42 | +0.18% | |
| 80.83 | 80.83 | 76.91 | 77.28 | -5.06% | |
| 82.06 | 84.38 | 80.03 | 81.40 | -0.27% | |
| 79.83 | 81.72 | 78.48 | 81.62 | +1.56% | |
| 75.28 | 81.93 | 75.13 | 80.37 | +8.32% | |
| 77.28 | 77.89 | 73.74 | 74.20 | -3.21% | |
| 74.95 | 79.97 | 74.94 | 76.66 | +0.64% | |
| 75.00 | 77.37 | 74.58 | 76.17 | +1.25% | |
| 72.22 | 75.73 | 71.40 | 75.23 | +4.33% | |
| 71.14 | 72.19 | 69.69 | 72.11 | +1.21% | |
| 69.31 | 71.83 | 69.17 | 71.25 | +1.71% | |
| 68.11 | 70.80 | 67.37 | 70.05 | +2.38% | |
| 72.00 | 72.48 | 68.07 | 68.42 | -3.96% | |
| 72.61 | 73.00 | 70.35 | 71.24 | -2.49% | |
| 72.00 | 73.82 | 70.56 | 73.06 | +0.37% | |
| 73.85 | 76.78 | 72.42 | 72.79 | -0.98% | |
| 72.53 | 76.00 | 72.01 | 73.51 | -1.18% | |
| 77.00 | 78.00 | 73.88 | 74.39 | -4.31% | |
| 78.00 | 79.45 | 77.19 | 77.74 | -0.29% | |
| 79.89 | 80.62 | 77.00 | 77.97 | -2.35% | |
| 75.90 | 81.00 | 75.90 | 79.85 | +8.29% | |
| 75.65 | 77.21 | 69.05 | 73.74 | -3.66% | |
| 89.44 | 94.99 | 74.11 | 76.54 | -35.04% | |
| 115.77 | 122.36 | 115.51 | 117.83 | -0.39% | |
| 117.44 | 119.29 | 115.93 | 118.29 | -2.19% | |
| 122.30 | 123.07 | 118.73 | 120.94 | -0.98% | |
| 124.72 | 124.99 | 121.94 | 122.14 | -0.79% | |
| 125.29 | 126.25 | 123.03 | 123.11 | -3.06% | |
| 131.35 | 131.89 | 126.60 | 126.99 | -3.58% | |
| 127.00 | 132.37 | 124.78 | 131.70 | +4.37% | |
| 125.44 | 128.79 | 124.91 | 126.18 | +2.74% | |
| 126.64 | 127.75 | 122.53 | 122.81 | -1.77% | |
| 124.48 | 126.10 | 123.21 | 125.02 | +1.10% | |
| 127.15 | 127.43 | 122.53 | 123.66 | -2.73% | |
| 128.40 | 129.50 | 124.25 | 127.13 | -0.23% | |
| 136.81 | 137.53 | 125.89 | 127.42 | -6.94% | |
| 134.84 | 139.35 | 134.00 | 136.92 | +0.79% | |
| 135.40 | 141.50 | 133.70 | 135.85 | +1.32% | |
| 134.65 | 139.62 | 133.47 | 134.08 | +1.20% | |
| 129.93 | 135.44 | 128.34 | 132.49 | -0.15% | |
| 134.00 | 141.28 | 132.62 | 132.69 | +2.31% | |
| 146.51 | 147.00 | 129.28 | 129.69 | -10.54% | |
| 145.07 | 146.64 | 141.51 | 144.97 | -0.07% | |
| 147.75 | 147.75 | 142.50 | 145.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELF chart for longer ranges.