e.l.f. Beauty, Inc. (ELF) NYSE

Currency In USD

ELF Historical Return

If you invested $1000 in e.l.f. Beauty, Inc. (ELF) since IPO date, it would be worth $3,846.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,415.08, while $1000 invested 1 year ago would be worth $862.8. This corresponds to total returns of 284.68%, 241.51%, -13.72%, respectively, with annualized returns of 14.55%, 27.84%, -13.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ELF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	99.02	101.94	101.94	101.97	98.15	1.44M
August 20, 2026	98.15	98.46	98.46	102.22	97.8	2.08M
August 19, 2026	96	99.65	99.65	100.69	94.56	3.07M
August 18, 2026	93.44	92.51	92.51	94.18	92.38	1.02M
August 17, 2026	90.54	93.66	93.66	95.1	89.38	1.66M
August 14, 2026	91.61	91.44	91.44	94.5	91.17	1.78M
August 13, 2026	92.32	92.05	92.05	93.34	90.5	1.59M
August 12, 2026	94.05	92.62	92.62	94.8	92.6	1.85M
August 11, 2026	94.81	94.99	94.99	95.67	93.64	1.84M
August 10, 2026	97.5	95.24	95.24	97.67	92.42	2.57M
August 07, 2026	92.31	98.49	98.49	99.49	91.35	3.6M
August 06, 2026	89.35	92.31	92.31	96.12	88.52	5.69M
August 05, 2026	88.83	86.37	86.37	90.36	86.28	4.83M
August 04, 2026	82.83	87.84	87.84	89.39	82.55	4.46M
August 03, 2026	85.18	82.64	82.64	86.9	82.21	2.54M
July 31, 2026	81.9	82.89	82.89	84.11	81.88	1.67M
July 30, 2026	79.07	82.26	82.26	83.28	78	1.69M
July 29, 2026	82.2	80.9	80.9	84.52	80.83	1.88M
July 28, 2026	84.4	84.1	84.1	86.91	82.92	2.6M
July 27, 2026	78.8	84.01	84.01	84.11	78.77	2.43M
July 23, 2026	77.22	76.15	76.15	78.77	75.31	2.08M
July 22, 2026	80.8	79.03	79.03	81.5	78.34	1.96M
July 21, 2026	77.91	79.9	79.9	80.47	76.58	2.75M
July 20, 2026	73.47	79.65	79.65	80	73.24	3.19M
July 17, 2026	73.25	73.69	73.69	75.53	72.17	2.12M
July 16, 2026	75.46	74.49	74.49	77.76	74.12	2M
July 15, 2026	73	74.22	74.22	76.1	72.55	2.04M
July 14, 2026	76.46	72.25	72.25	76.57	71.79	1.77M
July 13, 2026	77.52	75.1	75.1	77.81	74.02	2.11M
July 10, 2026	75.76	76.75	76.75	78.06	75.26	1.63M
July 09, 2026	73.24	75.76	75.76	77.48	72.7	2.26M
July 08, 2026	75.52	74.15	74.15	75.52	72.17	2.31M
July 07, 2026	73.48	75.34	75.34	75.48	71.25	3.37M
July 06, 2026	76	73.49	73.49	76.87	72.85	2.84M
July 02, 2026	77.57	76.42	76.42	79.91	74.32	3.87M
July 01, 2026	73.82	78.75	78.75	80.41	72.27	4.56M
June 30, 2026	69.5	74	74	74.49	67.87	7.82M
June 29, 2026	67.66	69.91	69.91	69.96	65.6	3.38M
June 26, 2026	64.58	67.43	67.43	67.74	64.45	3.17M
June 25, 2026	63.88	65.09	65.09	65.94	63.24	2.64M
June 24, 2026	64.01	64.54	64.54	66.32	63.45	2.95M
June 23, 2026	61.97	63.49	63.49	63.84	61.53	2.18M
June 22, 2026	63.5	63.18	63.18	65.1	62.1	2.78M
June 18, 2026	63.54	64.2	64.2	65.41	63	3.01M
June 17, 2026	66.52	62.28	62.28	68.98	61.9	4.01M
June 16, 2026	65	66.93	66.93	70.3	64.86	6.16M
June 15, 2026	62.93	63.99	63.99	65.34	62.58	3.12M
June 12, 2026	60.85	61.15	61.15	61.8	60	3.01M
June 11, 2026	58.06	60.68	60.68	60.83	56.52	3.78M
June 10, 2026	55.66	58.12	58.12	60.85	55.6	5.17M
June 09, 2026	52.52	55.67	55.67	57.27	52.31	4.92M
June 08, 2026	50.05	52.28	52.28	54.1	49.22	4.8M
June 05, 2026	51.8	49.57	49.57	53.27	48.82	5.61M
June 04, 2026	52.64	51.44	51.44	53.07	50.62	4.15M
June 03, 2026	52.02	51.99	51.99	52.56	50.2	4.13M
June 02, 2026	53.15	51.98	51.98	53.49	51.75	3.86M
June 01, 2026	56.54	53.49	53.49	56.75	53.12	4.08M
May 29, 2026	57.19	56	56	57.35	55.74	3.24M
May 28, 2026	56.9	57.4	57.4	57.42	55.31	3.18M
May 27, 2026	55.22	57.36	57.36	59.77	55.22	5.1M