MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELF — e.l.f. Beauty, Inc.
NYSEe.l.f. Beauty, Inc.
$104.68
+0.59(+0.57%)
- O
- 104.18
- H
- 104.99
- L
- 102.24
- V
- 1.02M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$104.68
Period Return+89.19%
Period High$150.99
Period Low$48.82
Avg Daily Volume2.43M
Total Trading Days365
ELF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $104.18 | $104.99 | $102.24 | $104.68 | +$0.59 | +0.57% | 1,015,491 | $103.85 | $102.24 $104.99 |
| Oct 1, 2026 | $102.38 | $105.82 | $101.40 | $104.09 | +$3.12 | +3.09% | 1,817,957 | $104.12 | $101.40 $105.82 |
| Sep 30, 2026 | $103.00 | $104.21 | $100.93 | $100.97 | $-0.73 | -0.72% | 1,379,685 | $101.88 | $100.93 $104.21 |
| Sep 29, 2026 | $102.37 | $104.01 | $100.59 | $101.70 | $-0.10 | -0.10% | 879,418 | $101.58 | $100.59 $104.01 |
| Sep 28, 2026 | $98.36 | $102.50 | $97.00 | $101.80 | +$2.29 | +2.30% | 1,160,747 | $101.13 | $97.00 $102.50 |
| Sep 25, 2026 | $100.54 | $100.70 | $98.35 | $99.51 | $-1.06 | -1.05% | 1,150,645 | $99.45 | $98.35 $100.70 |
| Sep 24, 2026 | $100.28 | $103.30 | $98.86 | $100.57 | $-0.21 | -0.21% | 1,158,908 | $101.02 | $98.86 $103.30 |
| Sep 23, 2026 | $101.83 | $102.56 | $100.05 | $100.78 | $-1.34 | -1.31% | 1,046,413 | $101.19 | $100.05 $102.56 |
| Sep 22, 2026 | $99.83 | $102.54 | $99.07 | $102.12 | +$4.33 | +4.43% | 1,235,083 | $101.12 | $99.07 $102.54 |
| Sep 21, 2026 | $97.50 | $98.87 | $95.02 | $97.79 | +$1.35 | +1.40% | 1,766,791 | $97.58 | $95.02 $98.87 |
| Sep 18, 2026 | $93.86 | $97.42 | $92.85 | $96.44 | +$3.12 | +3.34% | 1,820,683 | $95.86 | $92.85 $97.42 |
| Sep 17, 2026 | $95.61 | $95.96 | $91.40 | $93.32 | $-0.09 | -0.10% | 1,348,206 | $92.87 | $91.40 $95.96 |
| Sep 16, 2026 | $95.91 | $96.46 | $91.72 | $93.41 | $-2.06 | -2.16% | 1,409,418 | $93.77 | $91.72 $96.46 |
| Sep 15, 2026 | $99.20 | $99.80 | $95.18 | $95.47 | $-1.29 | -1.33% | 1,243,629 | $96.54 | $95.18 $99.80 |
| Sep 14, 2026 | $96.73 | $98.63 | $94.59 | $96.76 | $-0.15 | -0.15% | 1,822,804 | $96.92 | $94.59 $98.63 |
| Sep 11, 2026 | $97.06 | $98.49 | $94.54 | $96.91 | +$1.15 | +1.20% | 1,510,934 | $96.93 | $94.54 $98.49 |
| Sep 10, 2026 | $98.09 | $98.90 | $95.55 | $95.76 | $-4.32 | -4.32% | 1,449,307 | $96.95 | $95.55 $98.90 |
| Sep 9, 2026 | $102.89 | $103.06 | $99.93 | $100.08 | $-4.23 | -4.06% | 1,614,409 | $100.71 | $99.93 $103.06 |
| Sep 8, 2026 | $110.00 | $110.04 | $103.00 | $104.31 | $-5.36 | -4.89% | 1,455,004 | $104.69 | $103.00 $110.04 |
| Sep 4, 2026 | $107.07 | $109.81 | $106.09 | $109.67 | +$2.26 | +2.10% | 1,641,496 | $109.18 | $106.09 $109.81 |
| Sep 3, 2026 | $108.75 | $109.64 | $105.50 | $107.41 | +$0.05 | +0.05% | 1,683,775 | $107.10 | $105.50 $109.64 |
| Sep 2, 2026 | $105.03 | $108.41 | $104.60 | $107.36 | +$1.82 | +1.72% | 1,269,269 | $107.21 | $104.60 $108.41 |
| Sep 1, 2026 | $108.06 | $110.00 | $105.36 | $105.54 | $-3.51 | -3.22% | 1,716,814 | $106.97 | $105.36 $110.00 |
| Aug 31, 2026 | $102.73 | $109.62 | $102.39 | $109.05 | +$4.95 | +4.76% | 2,243,933 | $108.57 | $102.39 $109.62 |
| Aug 28, 2026 | $106.70 | $107.94 | $103.69 | $104.10 | $-2.07 | -1.95% | 1,244,240 | $104.57 | $103.69 $107.94 |
| Aug 27, 2026 | $106.24 | $107.44 | $104.68 | $106.17 | $-0.80 | -0.75% | 1,217,217 | $106.27 | $104.68 $107.44 |
| Aug 26, 2026 | $105.70 | $108.31 | $104.03 | $106.97 | +$1.20 | +1.13% | 1,457,309 | $106.77 | $104.03 $108.31 |
| Aug 25, 2026 | $105.25 | $106.25 | $104.39 | $105.77 | $-0.18 | -0.17% | 1,124,563 | $105.49 | $104.39 $106.25 |
| Aug 24, 2026 | $102.20 | $106.68 | $101.18 | $105.95 | +$4.01 | +3.93% | 2,035,923 | $105.16 | $101.18 $106.68 |
| Aug 21, 2026 | $99.02 | $101.97 | $98.15 | $101.94 | +$3.48 | +3.53% | 1,443,510 | $100.93 | $98.15 $101.97 |