ELF Beauty Inc (ELF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 92.31 | 99.49 | 91.35 | 98.49 | +6.69% | 4,485,000 |
| 2026-08-06 | 89.35 | 96.12 | 88.52 | 92.31 | +6.88% | 5,702,800 |
| 2026-08-05 | 88.83 | 90.36 | 86.28 | 86.37 | -1.67% | 5,101,500 |
| 2026-08-04 | 82.83 | 89.39 | 82.55 | 87.84 | +6.29% | 4,474,800 |
| 2026-08-03 | 85.18 | 86.90 | 82.21 | 82.64 | -0.30% | 2,548,500 |
| 2026-07-31 | 81.90 | 84.11 | 81.88 | 82.89 | +0.77% | 1,672,700 |
| 2026-07-30 | 79.06 | 83.28 | 78.00 | 82.26 | +1.68% | 1,740,300 |
| 2026-07-29 | 82.20 | 84.52 | 80.83 | 80.90 | -3.80% | 1,895,800 |
| 2026-07-28 | 84.40 | 86.91 | 82.92 | 84.10 | +0.11% | 2,600,600 |
| 2026-07-27 | 78.80 | 84.11 | 78.77 | 84.01 | +8.60% | 2,436,200 |
| 2026-07-24 | 75.67 | 77.50 | 74.23 | 77.36 | +1.59% | 1,751,200 |
| 2026-07-23 | 77.22 | 78.77 | 75.31 | 76.15 | -3.64% | 2,086,300 |
| 2026-07-22 | 80.80 | 81.50 | 78.34 | 79.03 | -1.09% | 1,970,100 |
| 2026-07-21 | 77.91 | 80.47 | 76.58 | 79.90 | +0.31% | 2,754,923 |
| 2026-07-20 | 73.47 | 80.00 | 73.23 | 79.65 | +8.09% | 3,197,558 |
| 2026-07-17 | 73.25 | 75.53 | 72.17 | 73.69 | -1.07% | 2,127,100 |
| 2026-07-16 | 75.46 | 77.76 | 74.12 | 74.49 | +0.36% | 2,009,300 |
| 2026-07-15 | 73.00 | 76.10 | 72.55 | 74.22 | +2.73% | 2,045,000 |
| 2026-07-14 | 76.46 | 76.56 | 71.79 | 72.25 | -3.79% | 1,783,900 |
| 2026-07-13 | 77.52 | 77.81 | 74.02 | 75.10 | -2.15% | 2,114,500 |
| 2026-07-10 | 75.76 | 78.06 | 75.26 | 76.75 | +1.31% | 1,632,900 |
| 2026-07-09 | 73.24 | 77.48 | 72.70 | 75.76 | +2.17% | 2,515,800 |
| 2026-07-08 | 75.52 | 75.52 | 72.17 | 74.15 | -1.58% | 2,543,300 |
| 2026-07-07 | 73.48 | 75.48 | 71.25 | 75.34 | +2.52% | 3,375,600 |
| 2026-07-06 | 76.00 | 76.87 | 72.85 | 73.49 | -3.83% | 2,852,000 |
| 2026-07-02 | 77.57 | 79.91 | 74.32 | 76.42 | -2.96% | 3,888,800 |
| 2026-07-01 | 73.82 | 80.41 | 72.28 | 78.75 | +6.42% | 4,625,600 |
| 2026-06-30 | 69.50 | 74.49 | 67.87 | 74.00 | +5.85% | 7,877,100 |
| 2026-06-29 | 67.66 | 69.96 | 65.60 | 69.91 | +3.68% | 3,407,000 |
| 2026-06-26 | 64.58 | 67.73 | 64.45 | 67.43 | +3.60% | 3,204,000 |
| 2026-06-25 | 63.88 | 65.94 | 63.24 | 65.09 | +0.85% | 2,640,100 |
| 2026-06-24 | 64.01 | 66.32 | 63.45 | 64.54 | +1.65% | 2,954,700 |
| 2026-06-23 | 61.97 | 63.84 | 61.53 | 63.49 | +0.49% | 2,192,900 |
| 2026-06-22 | 63.50 | 65.10 | 62.10 | 63.18 | -1.59% | 2,779,800 |
| 2026-06-18 | 63.54 | 65.41 | 63.00 | 64.20 | +3.08% | 3,013,200 |
| 2026-06-17 | 66.52 | 68.98 | 61.90 | 62.28 | -6.95% | 4,035,100 |
| 2026-06-16 | 65.00 | 70.30 | 64.86 | 66.93 | +4.59% | 6,179,000 |
| 2026-06-15 | 62.93 | 65.34 | 62.58 | 63.99 | +4.64% | 3,138,500 |
| 2026-06-12 | 60.85 | 61.80 | 60.00 | 61.15 | +0.77% | 3,024,700 |
| 2026-06-11 | 58.06 | 60.83 | 56.52 | 60.68 | +4.40% | 3,794,100 |
| 2026-06-10 | 55.66 | 60.85 | 55.60 | 58.12 | +4.40% | 5,185,200 |
| 2026-06-09 | 52.52 | 57.27 | 52.31 | 55.67 | +6.48% | 4,931,100 |
| 2026-06-08 | 50.05 | 54.10 | 49.22 | 52.28 | +5.47% | 4,816,100 |
| 2026-06-05 | 51.80 | 53.27 | 48.82 | 49.57 | -3.64% | 5,655,900 |
| 2026-06-04 | 52.64 | 53.07 | 50.62 | 51.44 | -1.06% | 4,158,500 |
| 2026-06-03 | 52.02 | 52.56 | 50.20 | 51.99 | +0.02% | 4,212,900 |
| 2026-06-02 | 53.15 | 53.49 | 51.74 | 51.98 | -2.82% | 3,902,500 |
| 2026-06-01 | 56.54 | 56.75 | 53.12 | 53.49 | -4.48% | 4,115,400 |
| 2026-05-29 | 57.19 | 57.34 | 55.74 | 56.00 | -2.44% | 3,245,800 |
| 2026-05-28 | 56.90 | 57.42 | 55.31 | 57.40 | +0.07% | 3,193,700 |
| 2026-05-27 | 55.22 | 59.77 | 55.22 | 57.36 | +5.97% | 5,110,000 |
| 2026-05-26 | 52.80 | 54.48 | 51.08 | 54.13 | +2.33% | 4,848,900 |
| 2026-05-22 | 53.20 | 56.49 | 52.08 | 52.90 | -0.41% | 5,181,900 |
| 2026-05-21 | 54.06 | 54.50 | 49.72 | 53.12 | +4.73% | 9,799,800 |
| 2026-05-20 | 53.00 | 53.07 | 50.13 | 50.72 | -4.27% | 9,885,100 |
| 2026-05-19 | 54.56 | 55.00 | 52.40 | 52.98 | -3.43% | 4,221,700 |
| 2026-05-18 | 56.11 | 57.98 | 54.81 | 54.86 | -2.78% | 2,591,000 |
| 2026-05-15 | 55.50 | 57.10 | 54.90 | 56.43 | +1.73% | 2,459,300 |
| 2026-05-14 | 53.39 | 56.73 | 53.16 | 55.47 | +3.22% | 2,868,100 |
| 2026-05-13 | 55.67 | 56.45 | 52.78 | 53.74 | -3.45% | 4,699,400 |
| 2026-05-12 | 55.11 | 55.98 | 53.97 | 55.66 | +0.85% | 3,772,300 |
| 2026-05-11 | 60.00 | 60.30 | 54.70 | 55.19 | -9.32% | 6,412,600 |
| 2026-05-08 | 62.26 | 62.45 | 60.41 | 60.86 | -1.51% | 2,260,800 |
| 2026-05-07 | 62.09 | 63.57 | 61.25 | 61.79 | +0.59% | 2,354,700 |
| 2026-05-06 | 61.18 | 61.71 | 60.00 | 61.43 | +3.38% | 2,479,400 |
| 2026-05-05 | 62.30 | 62.43 | 59.09 | 59.42 | -3.93% | 2,826,600 |
| 2026-05-04 | 60.06 | 62.60 | 60.00 | 61.85 | +2.25% | 2,663,500 |
| 2026-05-01 | 63.10 | 64.00 | 59.74 | 60.49 | -5.44% | 4,069,600 |
| 2026-04-30 | 61.50 | 64.47 | 61.24 | 63.97 | +4.73% | 2,175,200 |
| 2026-04-29 | 62.15 | 62.78 | 60.70 | 61.08 | -3.05% | 2,272,200 |
| 2026-04-28 | 63.00 | 63.67 | 61.91 | 63.00 | -1.13% | 2,483,400 |
| 2026-04-27 | 66.15 | 66.15 | 62.74 | 63.72 | -3.86% | 2,842,700 |
| 2026-04-24 | 66.87 | 67.82 | 65.80 | 66.28 | +0.08% | 1,714,200 |
| 2026-04-23 | 65.31 | 67.88 | 65.31 | 66.23 | +0.99% | 1,828,300 |
| 2026-04-22 | 67.59 | 67.60 | 65.05 | 65.58 | -2.09% | 2,293,300 |
| 2026-04-21 | 68.27 | 70.20 | 66.61 | 66.98 | -2.10% | 1,767,025 |
| 2026-04-20 | 66.67 | 68.65 | 65.60 | 68.42 | +2.39% | 1,748,561 |
| 2026-04-17 | 70.94 | 71.23 | 66.50 | 66.82 | -3.51% | 2,798,500 |
| 2026-04-16 | 69.86 | 71.12 | 68.11 | 69.25 | -0.87% | 1,597,400 |
| 2026-04-15 | 69.15 | 70.30 | 68.25 | 69.86 | +1.39% | 1,635,500 |
| 2026-04-14 | 66.22 | 69.29 | 66.22 | 68.90 | +5.00% | 2,290,000 |
| 2026-04-13 | 64.09 | 67.19 | 64.06 | 65.62 | +0.75% | 2,249,300 |
| 2026-04-10 | 63.73 | 65.46 | 63.11 | 65.13 | +1.88% | 2,143,300 |
| 2026-04-09 | 61.06 | 65.01 | 59.91 | 63.93 | +3.50% | 2,097,800 |
| 2026-04-08 | 65.65 | 67.21 | 61.70 | 61.77 | +1.03% | 3,418,100 |
| 2026-04-07 | 62.32 | 63.08 | 59.98 | 61.14 | -3.29% | 2,541,600 |
| 2026-04-06 | 60.50 | 64.06 | 60.42 | 63.22 | +3.37% | 2,148,600 |
| 2026-04-02 | 59.14 | 62.13 | 58.54 | 61.16 | -1.83% | 3,084,300 |
| 2026-04-01 | 61.75 | 63.77 | 61.26 | 62.30 | +2.79% | 3,795,500 |
| 2026-03-31 | 60.23 | 61.33 | 58.05 | 60.61 | +2.12% | 3,593,260 |
| 2026-03-30 | 61.31 | 62.75 | 59.00 | 59.35 | -2.78% | 3,095,804 |
| 2026-03-27 | 65.71 | 66.15 | 60.90 | 61.05 | -8.72% | 2,763,600 |
| 2026-03-26 | 68.25 | 69.99 | 66.74 | 66.88 | -3.98% | 1,540,100 |
| 2026-03-25 | 68.63 | 69.71 | 67.16 | 69.65 | +3.09% | 1,808,400 |
| 2026-03-24 | 71.00 | 71.50 | 67.48 | 67.56 | -6.06% | 2,555,300 |
| 2026-03-23 | 74.50 | 75.10 | 71.00 | 71.92 | -0.80% | 2,367,800 |
| 2026-03-20 | 72.97 | 74.18 | 71.69 | 72.50 | -1.23% | 2,013,700 |
| 2026-03-19 | 69.40 | 73.45 | 68.87 | 73.40 | +4.39% | 1,960,000 |
| 2026-03-18 | 73.50 | 75.44 | 70.04 | 70.31 | -5.83% | 2,960,000 |
| 2026-03-17 | 73.61 | 76.18 | 73.61 | 74.66 | +1.41% | 1,309,300 |
| 2026-03-16 | 73.34 | 74.78 | 72.35 | 73.62 | +0.29% | 1,695,500 |
| 2026-03-13 | 72.25 | 75.91 | 71.80 | 73.41 | +1.14% | 3,013,200 |
| 2026-03-12 | 77.77 | 77.77 | 72.05 | 72.58 | -9.22% | 3,050,000 |
| 2026-03-11 | 80.70 | 82.30 | 79.35 | 79.95 | -0.67% | 1,467,600 |
| 2026-03-10 | 77.01 | 81.47 | 76.48 | 80.49 | +4.33% | 2,233,028 |
| 2026-03-09 | 79.72 | 79.81 | 73.56 | 77.15 | -6.42% | 4,109,229 |
| 2026-03-06 | 81.22 | 83.70 | 80.00 | 82.44 | -0.12% | 1,403,600 |
| 2026-03-05 | 79.36 | 82.63 | 79.00 | 82.54 | +2.79% | 1,519,300 |
| 2026-03-04 | 82.23 | 82.50 | 79.54 | 80.30 | -0.97% | 1,468,800 |
| 2026-03-03 | 80.42 | 82.66 | 78.75 | 81.09 | -0.67% | 1,818,972 |
| 2026-03-02 | 88.57 | 89.00 | 80.96 | 81.64 | -11.31% | 3,428,681 |
| 2026-02-27 | 92.76 | 95.50 | 89.87 | 92.05 | -2.75% | 1,723,000 |
| 2026-02-26 | 93.59 | 97.50 | 93.59 | 94.65 | +1.68% | 1,569,300 |
| 2026-02-25 | 93.95 | 94.55 | 91.50 | 93.09 | -1.83% | 1,717,100 |
| 2026-02-24 | 92.02 | 95.50 | 91.21 | 94.83 | +5.28% | 1,470,200 |
| 2026-02-23 | 93.35 | 95.36 | 88.65 | 90.07 | -4.20% | 1,666,800 |
| 2026-02-20 | 90.49 | 95.58 | 89.50 | 94.02 | +3.17% | 2,967,000 |
| 2026-02-19 | 87.14 | 91.31 | 86.70 | 91.13 | +3.51% | 1,916,800 |
| 2026-02-18 | 88.72 | 88.89 | 86.11 | 88.04 | +0.87% | 2,004,500 |
| 2026-02-17 | 83.13 | 88.55 | 83.13 | 87.28 | +7.09% | 3,122,400 |
| 2026-02-13 | 75.59 | 81.62 | 74.50 | 81.50 | +9.65% | 2,937,100 |
| 2026-02-12 | 77.05 | 78.93 | 74.01 | 74.33 | -3.24% | 1,948,100 |
| 2026-02-11 | 74.08 | 77.83 | 73.12 | 76.82 | +4.86% | 2,522,500 |
| 2026-02-10 | 75.61 | 78.20 | 73.20 | 73.26 | -1.61% | 2,909,900 |
| 2026-02-09 | 81.78 | 82.20 | 74.06 | 74.46 | -9.29% | 4,121,900 |
| 2026-02-06 | 77.11 | 84.40 | 76.09 | 82.09 | +6.80% | 3,172,600 |
| 2026-02-05 | 92.00 | 95.00 | 76.51 | 76.86 | -9.18% | 5,552,800 |
| 2026-02-04 | 84.58 | 88.85 | 84.00 | 84.63 | -0.21% | 4,127,500 |
| 2026-02-03 | 86.20 | 89.60 | 83.11 | 84.81 | -1.56% | 2,266,200 |
| 2026-02-02 | 85.07 | 88.11 | 82.49 | 86.15 | +1.36% | 1,774,400 |
| 2026-01-30 | 85.81 | 87.45 | 83.78 | 84.99 | -0.05% | 1,697,300 |
| 2026-01-29 | 84.57 | 87.00 | 82.92 | 85.03 | +0.06% | 1,638,700 |
| 2026-01-28 | 87.69 | 87.89 | 84.87 | 84.98 | -2.02% | 1,842,100 |
| 2026-01-27 | 88.88 | 89.13 | 86.47 | 86.73 | -2.33% | 1,454,000 |
| 2026-01-26 | 93.56 | 93.56 | 87.54 | 88.80 | -5.69% | 2,461,700 |
| 2026-01-23 | 95.58 | 96.41 | 92.87 | 94.16 | +0.59% | 1,475,800 |
| 2026-01-22 | 93.00 | 94.99 | 92.34 | 93.61 | +1.95% | 1,457,900 |
| 2026-01-21 | 90.98 | 92.92 | 89.45 | 91.82 | +3.12% | 1,498,900 |
| 2026-01-20 | 87.21 | 91.92 | 86.92 | 89.04 | -1.06% | 1,853,788 |
| 2026-01-16 | 90.00 | 90.78 | 88.53 | 89.99 | +0.91% | 1,818,600 |
| 2026-01-15 | 86.41 | 89.64 | 85.25 | 89.18 | +3.39% | 1,563,200 |
| 2026-01-14 | 87.08 | 88.38 | 84.67 | 86.26 | -1.48% | 1,939,700 |
| 2026-01-13 | 86.50 | 88.34 | 85.00 | 87.56 | +1.13% | 1,466,900 |
| 2026-01-12 | 86.00 | 87.80 | 83.85 | 86.58 | -0.51% | 1,520,300 |
| 2026-01-09 | 87.97 | 88.20 | 83.73 | 87.02 | +1.13% | 1,739,700 |
| 2026-01-08 | 82.16 | 87.63 | 80.13 | 86.05 | +4.81% | 3,035,100 |
| 2026-01-07 | 79.37 | 82.70 | 77.56 | 82.10 | +3.77% | 1,879,800 |
| 2026-01-06 | 78.05 | 80.57 | 76.80 | 79.12 | +2.97% | 2,279,800 |
| 2026-01-05 | 78.86 | 80.12 | 76.61 | 76.84 | -1.25% | 1,929,500 |
| 2026-01-02 | 76.75 | 78.30 | 75.73 | 77.81 | +2.33% | 1,510,700 |
| 2025-12-31 | 76.78 | 77.28 | 75.97 | 76.04 | -0.99% | 1,349,600 |
| 2025-12-30 | 79.37 | 79.37 | 76.73 | 76.80 | -3.31% | 1,742,100 |
| 2025-12-29 | 79.50 | 80.30 | 78.09 | 79.43 | -1.23% | 1,506,900 |
| 2025-12-26 | 79.50 | 80.87 | 79.04 | 80.42 | +0.83% | 839,900 |
| 2025-12-24 | 78.25 | 80.14 | 77.05 | 79.76 | +1.66% | 630,400 |
| 2025-12-23 | 78.58 | 79.11 | 76.51 | 78.46 | -0.86% | 1,352,900 |
| 2025-12-22 | 80.08 | 82.19 | 78.22 | 79.14 | -1.62% | 1,560,300 |
| 2025-12-19 | 78.00 | 80.88 | 77.62 | 80.44 | +4.12% | 2,304,200 |
| 2025-12-18 | 79.85 | 81.20 | 76.31 | 77.26 | -2.02% | 1,514,600 |
| 2025-12-17 | 79.18 | 80.64 | 78.69 | 78.85 | +0.10% | 1,481,300 |
| 2025-12-16 | 79.07 | 81.00 | 77.98 | 78.77 | +0.22% | 1,626,700 |
| 2025-12-15 | 76.71 | 79.27 | 76.30 | 78.60 | +2.93% | 1,777,300 |
| 2025-12-12 | 77.71 | 79.30 | 76.26 | 76.36 | -2.09% | 1,407,200 |
| 2025-12-11 | 78.43 | 79.31 | 77.42 | 77.99 | -0.80% | 1,559,700 |
| 2025-12-10 | 76.51 | 79.84 | 75.97 | 78.62 | +1.55% | 1,674,800 |
| 2025-12-09 | 77.46 | 79.55 | 76.39 | 77.42 | +0.18% | 1,886,450 |
| 2025-12-08 | 80.83 | 80.83 | 76.91 | 77.28 | -5.06% | 2,370,880 |
| 2025-12-05 | 82.06 | 84.38 | 80.03 | 81.40 | -0.27% | 2,595,900 |
| 2025-12-04 | 79.83 | 81.72 | 78.48 | 81.62 | +1.56% | 1,994,900 |
| 2025-12-03 | 75.28 | 81.93 | 75.13 | 80.37 | +8.32% | 4,350,600 |
| 2025-12-02 | 77.28 | 77.89 | 73.74 | 74.20 | -3.21% | 1,782,500 |
| 2025-12-01 | 74.95 | 79.97 | 74.94 | 76.66 | +0.64% | 2,216,600 |
| 2025-11-28 | 75.00 | 77.37 | 74.58 | 76.17 | +1.25% | 1,055,700 |
| 2025-11-26 | 72.22 | 75.73 | 71.40 | 75.23 | +4.33% | 1,625,200 |
| 2025-11-25 | 71.14 | 72.19 | 69.69 | 72.11 | +1.21% | 1,654,000 |
| 2025-11-24 | 69.31 | 71.83 | 69.17 | 71.25 | +1.71% | 1,806,200 |
| 2025-11-21 | 68.11 | 70.80 | 67.37 | 70.05 | +2.38% | 2,120,800 |
| 2025-11-20 | 72.00 | 72.48 | 68.07 | 68.42 | -3.96% | 2,561,000 |
| 2025-11-19 | 72.61 | 73.00 | 70.35 | 71.24 | -2.49% | 2,241,300 |
| 2025-11-18 | 72.00 | 73.82 | 70.56 | 73.06 | +0.37% | 1,946,400 |
| 2025-11-17 | 73.85 | 76.78 | 72.42 | 72.79 | -0.98% | 3,153,300 |
| 2025-11-14 | 72.53 | 76.00 | 72.01 | 73.51 | -1.18% | 2,923,300 |
| 2025-11-13 | 77.00 | 78.00 | 73.88 | 74.39 | -4.31% | 2,776,400 |
| 2025-11-12 | 78.00 | 79.45 | 77.19 | 77.74 | -0.29% | 2,603,800 |
| 2025-11-11 | 79.89 | 80.62 | 77.00 | 77.97 | -2.35% | 3,078,200 |
| 2025-11-10 | 75.90 | 81.00 | 75.90 | 79.85 | +8.29% | 6,603,800 |
| 2025-11-07 | 75.65 | 77.21 | 69.05 | 73.74 | -3.66% | 8,311,000 |
| 2025-11-06 | 89.44 | 94.99 | 74.11 | 76.54 | -35.04% | 19,361,100 |
| 2025-11-05 | 115.77 | 122.36 | 115.51 | 117.83 | -0.39% | 4,628,300 |
| 2025-11-04 | 117.44 | 119.29 | 115.93 | 118.29 | -2.19% | 1,514,768 |
| 2025-11-03 | 122.30 | 123.06 | 118.73 | 120.94 | -0.98% | 1,303,721 |
| 2025-10-31 | 124.72 | 124.99 | 121.94 | 122.14 | -0.79% | 1,828,800 |
| 2025-10-30 | 125.29 | 126.25 | 123.03 | 123.11 | -3.06% | 890,000 |
| 2025-10-29 | 131.35 | 131.89 | 126.60 | 126.99 | -3.58% | 1,045,900 |
| 2025-10-28 | 127.00 | 132.37 | 124.78 | 131.70 | +4.37% | 1,518,000 |
| 2025-10-27 | 125.44 | 128.79 | 124.91 | 126.18 | +2.74% | 1,122,700 |
| 2025-10-24 | 126.64 | 127.75 | 122.53 | 122.81 | -1.77% | 1,004,100 |
| 2025-10-23 | 124.48 | 126.10 | 123.20 | 125.02 | +1.10% | 1,125,800 |
| 2025-10-22 | 127.15 | 127.43 | 122.53 | 123.66 | -2.73% | 1,160,800 |
| 2025-10-21 | 128.40 | 129.50 | 124.25 | 127.13 | -0.23% | 1,158,900 |
| 2025-10-20 | 136.81 | 137.53 | 125.89 | 127.42 | -6.94% | 2,796,800 |
| 2025-10-17 | 134.84 | 139.35 | 134.00 | 136.92 | +0.79% | 1,375,300 |
| 2025-10-16 | 135.40 | 141.50 | 133.70 | 135.85 | +1.32% | 1,319,400 |
| 2025-10-15 | 134.65 | 139.62 | 133.47 | 134.08 | +1.20% | 1,261,300 |
| 2025-10-14 | 129.93 | 135.44 | 128.34 | 132.49 | -0.15% | 1,198,900 |
| 2025-10-13 | 134.00 | 141.28 | 132.62 | 132.69 | +2.31% | 1,383,300 |
| 2025-10-10 | 146.51 | 147.00 | 129.28 | 129.69 | -10.54% | 3,102,800 |
| 2025-10-09 | 145.07 | 146.64 | 141.51 | 144.97 | -0.07% | 788,200 |
| 2025-10-08 | 147.75 | 147.75 | 142.50 | 145.07 | +3.18% | 1,423,600 |
| 2025-10-07 | 139.11 | 141.89 | 138.25 | 140.60 | +1.65% | 964,200 |
| 2025-10-06 | 136.53 | 140.11 | 136.34 | 138.32 | +2.76% | 1,392,400 |
| 2025-10-03 | 136.55 | 138.22 | 133.80 | 134.61 | -0.96% | 1,055,000 |
| 2025-10-02 | 135.77 | 136.75 | 132.47 | 135.91 | +0.53% | 1,018,100 |
| 2025-10-01 | 131.89 | 135.29 | 130.06 | 135.20 | +2.05% | 1,261,200 |
| 2025-09-30 | 131.81 | 137.51 | 131.71 | 132.48 | +0.98% | 1,358,077 |
| 2025-09-29 | 130.66 | 133.79 | 129.01 | 131.20 | +1.10% | 1,185,142 |
| 2025-09-26 | 128.41 | 132.46 | 127.78 | 129.77 | -0.71% | 1,353,900 |
| 2025-09-25 | 127.73 | 130.74 | 125.14 | 130.70 | +1.46% | 1,702,400 |
| 2025-09-24 | 135.60 | 135.60 | 128.76 | 128.82 | -5.33% | 1,852,000 |
| 2025-09-23 | 138.50 | 140.71 | 135.47 | 136.07 | -0.91% | 1,408,000 |
| 2025-09-22 | 139.24 | 139.80 | 136.50 | 137.32 | -1.89% | 1,572,400 |
| 2025-09-19 | 146.38 | 147.46 | 139.50 | 139.96 | -4.57% | 2,373,100 |
| 2025-09-18 | 147.52 | 149.48 | 144.69 | 146.67 | +0.38% | 1,730,000 |
| 2025-09-17 | 145.91 | 150.99 | 144.13 | 146.11 | +1.98% | 2,321,300 |
| 2025-09-16 | 145.00 | 146.80 | 140.45 | 143.28 | -0.76% | 1,784,100 |
| 2025-09-15 | 136.39 | 144.92 | 135.30 | 144.37 | +6.77% | 1,705,700 |
| 2025-09-12 | 137.62 | 140.84 | 133.87 | 135.22 | -2.06% | 1,242,800 |
| 2025-09-11 | 135.00 | 138.12 | 133.63 | 138.07 | +2.70% | 1,290,700 |
| 2025-09-10 | 139.10 | 139.18 | 131.82 | 134.44 | -3.16% | 1,903,400 |
| 2025-09-09 | 137.13 | 139.60 | 135.22 | 138.83 | +0.60% | 1,523,700 |
| 2025-09-08 | 135.63 | 139.81 | 133.14 | 138.00 | +3.01% | 2,355,800 |
| 2025-09-05 | 134.09 | 138.78 | 131.16 | 133.97 | +0.19% | 2,400,600 |
| 2025-09-04 | 133.00 | 136.71 | 132.01 | 133.72 | +2.74% | 1,996,300 |
| 2025-09-03 | 125.23 | 130.95 | 125.23 | 130.16 | +3.63% | 1,521,500 |
| 2025-09-02 | 120.45 | 125.89 | 119.02 | 125.60 | +0.48% | 1,987,200 |
| 2025-08-29 | 129.23 | 132.30 | 123.71 | 125.00 | -3.36% | 1,811,900 |
| 2025-08-28 | 126.00 | 131.10 | 125.90 | 129.35 | +3.56% | 2,200,200 |
| 2025-08-27 | 115.11 | 125.60 | 114.80 | 124.90 | +8.57% | 1,988,900 |
| 2025-08-26 | 114.37 | 115.79 | 112.80 | 115.04 | +0.97% | 1,270,500 |
| 2025-08-25 | 115.59 | 116.24 | 112.42 | 113.94 | -3.56% | 1,571,500 |
| 2025-08-22 | 117.24 | 119.01 | 116.22 | 118.15 | +1.58% | 1,454,600 |
| 2025-08-21 | 118.20 | 118.20 | 113.59 | 116.31 | -3.43% | 2,385,600 |
| 2025-08-20 | 118.00 | 120.58 | 117.62 | 120.44 | +0.51% | 1,554,400 |
| 2025-08-19 | 123.70 | 123.94 | 119.77 | 119.83 | -3.16% | 1,757,500 |
| 2025-08-18 | 117.00 | 123.86 | 116.59 | 123.74 | +6.33% | 2,125,100 |
| 2025-08-15 | 119.50 | 120.00 | 114.96 | 116.37 | -2.70% | 2,125,300 |
| 2025-08-14 | 120.50 | 121.80 | 117.30 | 119.60 | -2.70% | 1,864,200 |
| 2025-08-13 | 118.00 | 123.88 | 117.57 | 122.92 | +5.28% | 2,356,200 |
| 2025-08-12 | 113.00 | 118.94 | 112.00 | 116.75 | +4.55% | 2,718,900 |
| 2025-08-11 | 107.37 | 115.68 | 106.31 | 111.67 | +9.73% | 6,186,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+25.85%). Worst month: Sep (-12.20%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ELF Beauty Inc's (ELF) latest close?
98.49 on 2026-08-07, from the Closelook data lake's daily price record.
What is ELF's 52-week high and low?
150.99 high and 48.82 low over the trailing 52 weeks, as of 2026-08-07.
What is ELF Beauty Inc's strongest and weakest month historically?
Historically, ELF's strongest calendar month has been May (average +25.85%) and its weakest Sep (average -12.20%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.