e.l.f. Beauty, Inc. (ELF) stock
ELFNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends March 31
Financials through Q2 FY2027, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 10/3027% above fair value
$117.98+4.45 (+3.92%)
Close on Nov 13, 2026Market cap $6.96BP/E 81.4Yield –
Price history
e.l.f. Beauty share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$117.98
+3.92% on the day
52-week range
$48.82 – $123.13
-4.2% from the high
Change over 52 weeks
+58.6%
From $74.39 on Nov 13, 2025
Average volume
1.78M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $113.71 | $119.82 | $113.00 | $117.98 | +3.92% | 2,068,843 |
| Nov 12, 2026 | $116.96 | $117.30 | $112.71 | $113.53 | -4.16% | 1,682,948 |
| Nov 11, 2026 | $118.05 | $119.74 | $115.30 | $118.46 | -0.04% | 1,307,388 |
| Nov 10, 2026 | $118.80 | $119.73 | $117.52 | $118.51 | -0.70% | 1,102,561 |
| Nov 9, 2026 | $117.76 | $122.26 | $117.22 | $119.35 | +2.76% | 2,335,093 |
| Nov 6, 2026 | $108.08 | $120.22 | $105.36 | $116.14 | +5.73% | 2,278,747 |
| Nov 5, 2026 | $114.00 | $123.13 | $108.48 | $109.85 | -3.33% | 3,166,899 |
| Nov 4, 2026 | $114.29 | $118.91 | $113.00 | $113.63 | +1.91% | 2,401,615 |
| Nov 3, 2026 | $110.60 | $113.34 | $110.43 | $111.50 | +0.74% | 1,218,491 |
| Nov 2, 2026 | $114.37 | $115.00 | $109.77 | $110.68 | -0.90% | 1,266,444 |
| Oct 30, 2026 | $113.25 | $114.50 | $110.45 | $111.69 | -1.12% | 1,030,141 |
| Oct 29, 2026 | $116.28 | $116.76 | $112.58 | $112.95 | -2.13% | 1,088,307 |
| Oct 28, 2026 | $112.65 | $117.77 | $112.25 | $115.41 | +1.98% | 1,645,225 |
| Oct 27, 2026 | $112.95 | $114.29 | $109.68 | $113.17 | +0.20% | 1,330,780 |
| Oct 26, 2026 | $114.24 | $115.00 | $112.47 | $112.94 | -1.14% | 1,119,062 |
| Oct 23, 2026 | $113.50 | $116.25 | $112.83 | $114.24 | -0.65% | 1,017,406 |
| Oct 22, 2026 | $112.00 | $114.99 | $111.29 | $114.99 | +1.06% | 1,508,313 |
| Oct 21, 2026 | $115.31 | $115.88 | $112.47 | $113.78 | -0.84% | 940,414 |
| Oct 20, 2026 | $113.04 | $115.28 | $113.04 | $114.74 | +1.11% | 988,839 |
| Oct 19, 2026 | $114.27 | $115.25 | $112.91 | $113.48 | -0.05% | 1,062,570 |
| Oct 16, 2026 | $116.25 | $118.29 | $111.61 | $113.54 | -2.21% | 1,617,716 |
| Oct 15, 2026 | $108.04 | $116.20 | $108.04 | $116.11 | +7.38% | 2,297,065 |
| Oct 14, 2026 | $108.00 | $109.14 | $106.80 | $108.13 | -0.03% | 1,113,352 |
| Oct 13, 2026 | $109.09 | $110.00 | $106.88 | $108.16 | -1.62% | 856,320 |
| Oct 12, 2026 | $108.94 | $110.21 | $105.83 | $109.94 | +0.65% | 1,050,467 |
| Oct 9, 2026 | $107.36 | $109.57 | $107.00 | $109.23 | +3.09% | 921,180 |
| Oct 8, 2026 | $103.96 | $106.49 | $103.57 | $105.96 | +0.89% | 1,100,257 |
| Oct 7, 2026 | $103.30 | $106.97 | $103.04 | $105.03 | +2.18% | 1,301,986 |
| Oct 6, 2026 | $104.17 | $105.20 | $102.40 | $102.79 | -0.93% | 922,756 |
| Oct 5, 2026 | $105.95 | $106.97 | $103.67 | $103.75 | -0.89% | 1,247,025 |
| Oct 2, 2026 | $104.18 | $104.99 | $102.24 | $104.68 | +0.57% | 1,023,942 |
| Oct 1, 2026 | $102.38 | $105.82 | $101.40 | $104.09 | +3.09% | 1,823,279 |
| Sep 30, 2026 | $103.00 | $104.21 | $100.93 | $100.97 | -0.72% | 1,379,685 |
| Sep 29, 2026 | $102.37 | $104.01 | $100.59 | $101.70 | -0.10% | 879,418 |
| Sep 28, 2026 | $98.36 | $102.50 | $97.00 | $101.80 | +2.30% | 1,160,747 |
| Sep 25, 2026 | $100.54 | $100.70 | $98.35 | $99.51 | -1.05% | 1,150,644 |
| Sep 24, 2026 | $100.28 | $103.30 | $98.86 | $100.57 | -0.21% | 1,158,907 |
| Sep 23, 2026 | $101.83 | $102.56 | $100.05 | $100.78 | -1.31% | 1,046,413 |
| Sep 22, 2026 | $99.83 | $102.54 | $99.07 | $102.12 | +4.43% | 1,235,082 |
| Sep 21, 2026 | $97.50 | $98.87 | $95.02 | $97.79 | +1.40% | 1,766,791 |
| Sep 18, 2026 | $93.86 | $97.42 | $92.85 | $96.44 | +3.34% | 1,820,683 |
| Sep 17, 2026 | $95.61 | $95.96 | $91.40 | $93.32 | -0.10% | 1,348,205 |
| Sep 16, 2026 | $95.91 | $96.46 | $91.72 | $93.41 | -2.16% | 1,409,418 |
| Sep 15, 2026 | $99.20 | $99.80 | $95.18 | $95.47 | -1.33% | 1,244,652 |
| Sep 14, 2026 | $96.73 | $98.63 | $94.59 | $96.76 | -0.15% | 1,897,822 |
| Sep 11, 2026 | $97.06 | $98.49 | $94.54 | $96.91 | +1.20% | 1,510,933 |
| Sep 10, 2026 | $98.09 | $98.90 | $95.55 | $95.76 | -4.32% | 1,449,307 |
| Sep 9, 2026 | $102.89 | $103.06 | $99.93 | $100.08 | -4.06% | 1,614,408 |
| Sep 8, 2026 | $110.00 | $110.04 | $103.00 | $104.31 | -4.89% | 1,455,003 |
| Sep 4, 2026 | $107.07 | $109.81 | $106.09 | $109.67 | +2.10% | 1,641,496 |
| Sep 3, 2026 | $108.75 | $109.64 | $105.50 | $107.41 | +0.05% | 1,683,773 |
| Sep 2, 2026 | $105.03 | $108.41 | $104.60 | $107.36 | +1.72% | 1,600,353 |
| Sep 1, 2026 | $108.06 | $110.00 | $105.36 | $105.54 | -3.22% | 1,716,813 |
| Aug 31, 2026 | $102.73 | $109.62 | $102.39 | $109.05 | +4.76% | 2,243,923 |
| Aug 28, 2026 | $106.70 | $107.94 | $103.69 | $104.10 | -1.95% | 1,244,240 |
| Aug 27, 2026 | $106.24 | $107.44 | $104.68 | $106.17 | -0.75% | 1,217,216 |
| Aug 26, 2026 | $105.70 | $108.31 | $104.03 | $106.97 | +1.13% | 1,457,308 |
| Aug 25, 2026 | $105.25 | $106.25 | $104.39 | $105.77 | -0.17% | 1,124,563 |
| Aug 24, 2026 | $102.20 | $106.68 | $101.18 | $105.95 | +3.93% | 2,035,923 |
| Aug 21, 2026 | $99.02 | $101.97 | $98.15 | $101.94 | +3.53% | 1,443,509 |
| Aug 20, 2026 | $98.15 | $102.22 | $97.80 | $98.46 | -1.19% | 2,106,314 |
| Aug 19, 2026 | $96.00 | $100.69 | $94.56 | $99.65 | +7.72% | 3,081,948 |
| Aug 18, 2026 | $93.44 | $94.18 | $92.38 | $92.51 | -1.23% | 1,023,238 |
| Aug 17, 2026 | $90.54 | $95.10 | $89.38 | $93.66 | +2.43% | 1,665,350 |
| Aug 14, 2026 | $91.61 | $94.50 | $91.17 | $91.44 | -0.66% | 1,783,043 |
| Aug 13, 2026 | $92.32 | $93.34 | $90.50 | $92.05 | -0.62% | 1,597,736 |
| Aug 12, 2026 | $94.05 | $94.80 | $92.60 | $92.62 | -2.49% | 1,854,859 |
| Aug 11, 2026 | $94.81 | $95.67 | $93.64 | $94.99 | -0.26% | 1,839,605 |
| Aug 10, 2026 | $97.50 | $97.67 | $92.42 | $95.24 | -3.30% | 2,587,528 |
| Aug 7, 2026 | $92.31 | $99.49 | $91.35 | $98.49 | +6.69% | 4,488,664 |
| Aug 6, 2026 | $89.35 | $96.12 | $88.52 | $92.31 | +6.88% | 5,702,773 |
| Aug 5, 2026 | $88.83 | $90.36 | $86.28 | $86.37 | -1.67% | 5,101,532 |
| Aug 4, 2026 | $82.83 | $89.39 | $82.55 | $87.84 | +6.29% | 4,474,783 |
| Aug 3, 2026 | $85.18 | $86.90 | $82.21 | $82.64 | -0.30% | 2,548,533 |
| Jul 31, 2026 | $81.90 | $84.11 | $81.88 | $82.89 | +0.77% | 1,672,720 |
| Jul 30, 2026 | $79.07 | $83.28 | $78.00 | $82.26 | +1.68% | 1,741,302 |
| Jul 29, 2026 | $82.20 | $84.52 | $80.84 | $80.90 | -3.80% | 1,898,804 |
| Jul 28, 2026 | $84.40 | $86.91 | $82.92 | $84.10 | +0.11% | 2,605,545 |
| Jul 27, 2026 | $78.80 | $84.11 | $78.77 | $84.01 | +8.60% | 2,439,925 |
| Jul 24, 2026 | $75.67 | $77.50 | $74.23 | $77.36 | +1.59% | 1,751,150 |
| Jul 23, 2026 | $77.22 | $78.77 | $75.31 | $76.15 | -3.64% | 2,086,331 |
| Jul 22, 2026 | $80.80 | $81.50 | $78.34 | $79.03 | -1.09% | 1,970,088 |
| Jul 21, 2026 | $77.91 | $80.47 | $76.58 | $79.90 | +0.31% | 2,754,923 |
| Jul 20, 2026 | $73.47 | $80.00 | $73.24 | $79.65 | +8.09% | 3,197,558 |
| Jul 17, 2026 | $73.25 | $75.53 | $72.17 | $73.69 | -1.07% | 2,127,073 |
| Jul 16, 2026 | $75.46 | $77.76 | $74.12 | $74.49 | +0.36% | 2,009,343 |
| Jul 15, 2026 | $73.00 | $76.10 | $72.55 | $74.22 | +2.73% | 2,044,963 |
| Jul 14, 2026 | $76.46 | $76.57 | $71.79 | $72.25 | -3.79% | 1,783,894 |
| Jul 13, 2026 | $77.52 | $77.81 | $74.02 | $75.10 | -2.15% | 2,114,467 |
| Jul 10, 2026 | $75.76 | $78.06 | $75.26 | $76.75 | +1.31% | 1,632,885 |
| Jul 9, 2026 | $73.24 | $77.48 | $72.70 | $75.76 | +2.17% | 2,515,774 |
| Jul 8, 2026 | $75.52 | $75.52 | $72.17 | $74.15 | -1.58% | 2,543,292 |
| Jul 7, 2026 | $73.48 | $75.48 | $71.25 | $75.34 | +2.52% | 3,375,580 |
| Jul 6, 2026 | $76.00 | $76.87 | $72.85 | $73.49 | -3.83% | 2,852,003 |
| Jul 2, 2026 | $77.57 | $79.91 | $74.32 | $76.42 | -2.96% | 3,890,365 |
| Jul 1, 2026 | $73.82 | $80.41 | $72.27 | $78.75 | +6.42% | 4,625,636 |
| Jun 30, 2026 | $69.50 | $74.49 | $67.87 | $74.00 | +5.85% | 7,877,118 |
| Jun 29, 2026 | $67.66 | $69.96 | $65.60 | $69.91 | +3.68% | 3,407,002 |
| Jun 26, 2026 | $64.58 | $67.74 | $64.45 | $67.43 | +3.60% | 3,203,968 |
| Jun 25, 2026 | $63.88 | $65.94 | $63.24 | $65.09 | +0.85% | 2,642,085 |
| Jun 24, 2026 | $64.01 | $66.32 | $63.45 | $64.54 | +1.65% | 2,954,737 |
| Jun 23, 2026 | $61.97 | $63.84 | $61.53 | $63.49 | +0.49% | 2,192,903 |
| Jun 22, 2026 | $63.50 | $65.10 | $62.10 | $63.18 | -1.59% | 2,779,818 |
| Jun 18, 2026 | $63.54 | $65.41 | $63.00 | $64.20 | +3.08% | 3,013,162 |
| Jun 17, 2026 | $66.52 | $68.98 | $61.90 | $62.28 | -6.95% | 4,035,068 |
| Jun 16, 2026 | $65.00 | $70.30 | $64.86 | $66.93 | +4.59% | 6,178,989 |
| Jun 15, 2026 | $62.93 | $65.34 | $62.58 | $63.99 | +4.64% | 3,138,460 |
| Jun 12, 2026 | $60.85 | $61.80 | $60.00 | $61.15 | +0.77% | 3,024,737 |
| Jun 11, 2026 | $58.06 | $60.83 | $56.52 | $60.68 | +4.40% | 3,794,149 |
| Jun 10, 2026 | $55.66 | $60.85 | $55.60 | $58.12 | +4.40% | 5,185,167 |
| Jun 9, 2026 | $52.52 | $57.27 | $52.31 | $55.67 | +6.48% | 4,931,074 |
| Jun 8, 2026 | $50.05 | $54.10 | $49.22 | $52.28 | +5.47% | 4,816,106 |
| Jun 5, 2026 | $51.80 | $53.27 | $48.82 | $49.57 | -3.64% | 5,655,878 |
| Jun 4, 2026 | $52.64 | $53.07 | $50.62 | $51.44 | -1.06% | 4,158,479 |
| Jun 3, 2026 | $52.02 | $52.56 | $50.20 | $51.99 | +0.02% | 4,212,860 |
| Jun 2, 2026 | $53.15 | $53.49 | $51.75 | $51.98 | -2.82% | 3,902,474 |
| Jun 1, 2026 | $56.54 | $56.75 | $53.12 | $53.49 | -4.48% | 4,115,360 |
| May 29, 2026 | $57.19 | $57.35 | $55.74 | $56.00 | -2.44% | 3,251,905 |
| May 28, 2026 | $56.90 | $57.42 | $55.31 | $57.40 | +0.07% | 3,198,884 |
| May 27, 2026 | $55.22 | $59.77 | $55.22 | $57.36 | +5.97% | 5,110,014 |
| May 26, 2026 | $52.80 | $54.48 | $51.08 | $54.13 | +2.33% | 4,857,030 |
| May 22, 2026 | $53.20 | $56.49 | $52.08 | $52.90 | -0.41% | 5,181,907 |
| May 21, 2026 | $54.06 | $54.50 | $49.72 | $53.12 | +4.73% | 9,799,845 |
| May 20, 2026 | $53.00 | $53.07 | $50.13 | $50.72 | -4.27% | 9,885,091 |
| May 19, 2026 | $54.56 | $55.00 | $52.40 | $52.98 | -3.43% | 4,221,670 |
| May 18, 2026 | $56.11 | $57.98 | $54.81 | $54.86 | -2.78% | 2,591,003 |
| May 15, 2026 | $55.50 | $57.10 | $54.90 | $56.43 | +1.73% | 2,459,325 |
| May 14, 2026 | $53.39 | $56.73 | $53.16 | $55.47 | +3.22% | 2,868,084 |
| May 13, 2026 | $55.67 | $56.45 | $52.78 | $53.74 | -3.45% | 4,699,448 |
| May 12, 2026 | $55.11 | $55.98 | $53.97 | $55.66 | +0.85% | 3,772,330 |
| May 11, 2026 | $60.00 | $60.31 | $54.70 | $55.19 | -9.32% | 6,412,602 |
| May 8, 2026 | $62.26 | $62.45 | $60.42 | $60.86 | -1.51% | 2,260,790 |
| May 7, 2026 | $62.09 | $63.57 | $61.25 | $61.79 | +0.59% | 2,354,687 |
| May 6, 2026 | $61.18 | $61.71 | $60.00 | $61.43 | +3.38% | 2,479,423 |
| May 5, 2026 | $62.30 | $62.43 | $59.09 | $59.42 | -3.93% | 2,826,618 |
| May 4, 2026 | $60.06 | $62.61 | $60.00 | $61.85 | +2.25% | 2,663,467 |
| May 1, 2026 | $63.10 | $64.00 | $59.74 | $60.49 | -5.44% | 4,069,565 |
| Apr 30, 2026 | $61.50 | $64.47 | $61.24 | $63.97 | +4.73% | 2,175,247 |
| Apr 29, 2026 | $62.15 | $62.78 | $60.70 | $61.08 | -3.05% | 2,272,152 |
| Apr 28, 2026 | $63.00 | $63.67 | $61.91 | $63.00 | -1.13% | 2,483,403 |
| Apr 27, 2026 | $66.15 | $66.15 | $62.74 | $63.72 | -3.86% | 2,842,727 |
| Apr 24, 2026 | $66.87 | $67.82 | $65.80 | $66.28 | +0.08% | 1,714,220 |
| Apr 23, 2026 | $65.31 | $67.88 | $65.31 | $66.23 | +0.99% | 1,828,273 |
| Apr 22, 2026 | $67.59 | $67.60 | $65.05 | $65.58 | -2.09% | 2,293,259 |
| Apr 21, 2026 | $68.27 | $70.20 | $66.61 | $66.98 | -2.10% | 1,767,025 |
| Apr 20, 2026 | $66.67 | $68.65 | $65.60 | $68.42 | +2.39% | 1,748,561 |
| Apr 17, 2026 | $70.94 | $71.23 | $66.51 | $66.82 | -3.51% | 2,798,529 |
| Apr 16, 2026 | $69.86 | $71.12 | $68.11 | $69.25 | -0.87% | 1,597,384 |
| Apr 15, 2026 | $69.15 | $70.30 | $68.25 | $69.86 | +1.39% | 1,635,537 |
| Apr 14, 2026 | $66.22 | $69.29 | $66.22 | $68.90 | +5.00% | 2,289,952 |
| Apr 13, 2026 | $64.09 | $67.19 | $64.06 | $65.62 | +0.75% | 2,249,337 |
| Apr 10, 2026 | $63.73 | $65.46 | $63.11 | $65.13 | +1.88% | 2,143,256 |
| Apr 9, 2026 | $61.06 | $65.01 | $59.91 | $63.93 | +3.50% | 2,097,809 |
| Apr 8, 2026 | $65.65 | $67.21 | $61.70 | $61.77 | +1.03% | 3,418,099 |
| Apr 7, 2026 | $62.32 | $63.08 | $59.98 | $61.14 | -3.29% | 2,541,554 |
| Apr 6, 2026 | $60.50 | $64.06 | $60.42 | $63.22 | +3.37% | 2,148,579 |
| Apr 2, 2026 | $59.14 | $62.13 | $58.54 | $61.16 | -1.83% | 3,084,274 |
| Apr 1, 2026 | $61.75 | $63.77 | $61.26 | $62.30 | +2.79% | 3,795,534 |
| Mar 31, 2026 | $60.23 | $61.33 | $58.05 | $60.61 | +2.12% | 3,593,260 |
| Mar 30, 2026 | $61.31 | $62.75 | $59.00 | $59.35 | -2.78% | 3,095,804 |
| Mar 27, 2026 | $65.71 | $66.15 | $60.90 | $61.05 | -8.72% | 2,763,553 |
| Mar 26, 2026 | $68.25 | $69.99 | $66.74 | $66.88 | -3.98% | 1,540,140 |
| Mar 25, 2026 | $68.63 | $69.71 | $67.16 | $69.65 | +3.09% | 1,808,380 |
| Mar 24, 2026 | $71.00 | $71.50 | $67.48 | $67.56 | -6.06% | 2,555,302 |
| Mar 23, 2026 | $74.50 | $75.10 | $71.00 | $71.92 | -0.80% | 2,367,781 |
| Mar 20, 2026 | $72.97 | $74.18 | $71.69 | $72.50 | -1.23% | 2,013,722 |
| Mar 19, 2026 | $69.40 | $73.45 | $68.87 | $73.40 | +4.39% | 1,959,953 |
| Mar 18, 2026 | $73.50 | $75.44 | $70.04 | $70.31 | -5.83% | 2,960,025 |
| Mar 17, 2026 | $73.61 | $76.18 | $73.61 | $74.66 | +1.41% | 1,309,256 |
| Mar 16, 2026 | $73.34 | $74.78 | $72.35 | $73.62 | +0.29% | 1,695,467 |
| Mar 13, 2026 | $72.25 | $75.91 | $71.80 | $73.41 | +1.14% | 3,013,209 |
| Mar 12, 2026 | $77.77 | $77.77 | $72.05 | $72.58 | -9.22% | 3,049,985 |
| Mar 11, 2026 | $80.70 | $82.30 | $79.35 | $79.95 | -0.67% | 1,469,065 |
| Mar 10, 2026 | $77.01 | $81.47 | $76.48 | $80.49 | +4.33% | 2,233,028 |
| Mar 9, 2026 | $79.72 | $79.81 | $73.56 | $77.15 | -6.42% | 4,109,229 |
| Mar 6, 2026 | $81.22 | $83.70 | $80.00 | $82.44 | -0.12% | 1,403,647 |
| Mar 5, 2026 | $79.36 | $82.63 | $79.00 | $82.54 | +2.79% | 1,520,594 |
| Mar 4, 2026 | $82.23 | $82.50 | $79.54 | $80.30 | -0.97% | 1,468,791 |
| Mar 3, 2026 | $80.42 | $82.66 | $78.75 | $81.09 | -0.67% | 1,818,972 |
| Mar 2, 2026 | $88.57 | $89.00 | $80.96 | $81.64 | -11.31% | 3,428,681 |
| Feb 27, 2026 | $92.76 | $95.50 | $89.87 | $92.05 | -2.75% | 1,723,013 |
| Feb 26, 2026 | $93.59 | $97.51 | $93.59 | $94.65 | +1.68% | 1,569,277 |
| Feb 25, 2026 | $93.95 | $94.55 | $91.50 | $93.09 | -1.83% | 1,717,119 |
| Feb 24, 2026 | $92.02 | $95.50 | $91.21 | $94.83 | +5.28% | 1,470,152 |
| Feb 23, 2026 | $93.35 | $95.36 | $88.65 | $90.07 | -4.20% | 1,666,839 |
| Feb 20, 2026 | $90.49 | $95.58 | $89.50 | $94.02 | +3.17% | 2,966,971 |
| Feb 19, 2026 | $87.14 | $91.31 | $86.70 | $91.13 | +3.51% | 1,916,823 |
| Feb 18, 2026 | $88.72 | $88.89 | $86.11 | $88.04 | +0.87% | 2,004,522 |
| Feb 17, 2026 | $83.13 | $88.55 | $83.13 | $87.28 | +7.09% | 3,122,363 |
| Feb 13, 2026 | $75.59 | $81.62 | $74.50 | $81.50 | +9.65% | 2,937,112 |
| Feb 12, 2026 | $77.05 | $78.93 | $74.01 | $74.33 | -3.24% | 1,948,097 |
| Feb 11, 2026 | $74.08 | $77.83 | $73.12 | $76.82 | +4.86% | 2,522,523 |
| Feb 10, 2026 | $75.61 | $78.20 | $73.20 | $73.26 | -1.61% | 2,909,862 |
| Feb 9, 2026 | $81.78 | $82.20 | $74.06 | $74.46 | -9.29% | 4,121,881 |
| Feb 6, 2026 | $77.11 | $84.40 | $76.09 | $82.09 | +6.80% | 3,172,568 |
| Feb 5, 2026 | $92.00 | $95.00 | $76.51 | $76.86 | -9.18% | 5,552,791 |
| Feb 4, 2026 | $84.58 | $88.85 | $84.00 | $84.63 | -0.21% | 4,127,474 |
| Feb 3, 2026 | $86.20 | $89.60 | $83.11 | $84.81 | -1.56% | 2,266,213 |
| Feb 2, 2026 | $85.07 | $88.11 | $82.49 | $86.15 | +1.36% | 1,774,369 |
| Jan 30, 2026 | $85.81 | $87.45 | $83.78 | $84.99 | -0.05% | 1,697,285 |
| Jan 29, 2026 | $84.57 | $87.00 | $82.92 | $85.03 | +0.06% | 1,638,671 |
| Jan 28, 2026 | $87.69 | $87.89 | $84.87 | $84.98 | -2.02% | 1,842,061 |
| Jan 27, 2026 | $88.88 | $89.13 | $86.47 | $86.73 | -2.33% | 1,454,446 |
| Jan 26, 2026 | $93.56 | $93.56 | $87.54 | $88.80 | -5.69% | 2,461,697 |
| Jan 23, 2026 | $95.58 | $96.41 | $92.87 | $94.16 | +0.59% | 1,475,791 |
| Jan 22, 2026 | $93.00 | $94.99 | $92.34 | $93.61 | +1.95% | 1,457,946 |
| Jan 21, 2026 | $90.98 | $92.92 | $89.45 | $91.82 | +3.12% | 1,498,896 |
| Jan 20, 2026 | $87.21 | $91.92 | $86.92 | $89.04 | -1.06% | 1,853,788 |
| Jan 16, 2026 | $90.00 | $90.78 | $88.53 | $89.99 | +0.91% | 1,818,594 |
| Jan 15, 2026 | $86.41 | $89.64 | $85.25 | $89.18 | +3.39% | 1,563,241 |
| Jan 14, 2026 | $87.08 | $88.38 | $84.67 | $86.26 | -1.48% | 1,939,727 |
| Jan 13, 2026 | $86.50 | $88.34 | $85.00 | $87.56 | +1.13% | 1,466,925 |
| Jan 12, 2026 | $86.00 | $87.80 | $83.85 | $86.58 | -0.51% | 1,520,314 |
| Jan 9, 2026 | $87.97 | $88.20 | $83.73 | $87.02 | +1.13% | 1,739,736 |
| Jan 8, 2026 | $82.16 | $87.63 | $80.13 | $86.05 | +4.81% | 3,035,129 |
| Jan 7, 2026 | $79.37 | $82.70 | $77.56 | $82.10 | +3.77% | 1,879,849 |
| Jan 6, 2026 | $78.05 | $80.57 | $76.80 | $79.12 | +2.97% | 2,279,796 |
| Jan 5, 2026 | $78.86 | $80.12 | $76.61 | $76.84 | -1.25% | 1,929,470 |
| Jan 2, 2026 | $76.75 | $78.30 | $75.73 | $77.81 | +2.33% | 1,510,691 |
| Dec 31, 2025 | $76.78 | $77.28 | $75.97 | $76.04 | -0.99% | 1,349,571 |
| Dec 30, 2025 | $79.37 | $79.37 | $76.73 | $76.80 | -3.31% | 1,742,108 |
| Dec 29, 2025 | $79.50 | $80.30 | $78.10 | $79.43 | -1.23% | 1,506,886 |
| Dec 26, 2025 | $79.50 | $80.87 | $79.04 | $80.42 | +0.83% | 840,254 |
| Dec 24, 2025 | $78.25 | $80.14 | $77.05 | $79.76 | +1.66% | 630,425 |
| Dec 23, 2025 | $78.58 | $79.11 | $76.51 | $78.46 | -0.86% | 1,352,904 |
| Dec 22, 2025 | $80.08 | $82.19 | $78.22 | $79.14 | -1.62% | 1,560,283 |
| Dec 19, 2025 | $78.00 | $80.88 | $77.62 | $80.44 | +4.12% | 2,304,219 |
| Dec 18, 2025 | $79.85 | $81.20 | $76.31 | $77.26 | -2.02% | 1,514,625 |
| Dec 17, 2025 | $79.18 | $80.64 | $78.69 | $78.85 | +0.10% | 1,481,336 |
| Dec 16, 2025 | $79.07 | $81.00 | $77.98 | $78.77 | +0.22% | 1,626,722 |
| Dec 15, 2025 | $76.71 | $79.27 | $76.30 | $78.60 | +2.93% | 1,777,345 |
| Dec 12, 2025 | $77.71 | $79.30 | $76.26 | $76.36 | -2.09% | 1,407,188 |
| Dec 11, 2025 | $78.43 | $79.31 | $77.42 | $77.99 | -0.80% | 1,559,673 |
| Dec 10, 2025 | $76.51 | $79.84 | $75.98 | $78.62 | +1.55% | 1,674,840 |
| Dec 9, 2025 | $77.46 | $79.55 | $76.39 | $77.42 | +0.18% | 1,886,450 |
| Dec 8, 2025 | $80.83 | $80.83 | $76.91 | $77.28 | -5.06% | 2,370,880 |
| Dec 5, 2025 | $82.06 | $84.38 | $80.03 | $81.40 | -0.27% | 2,595,883 |
| Dec 4, 2025 | $79.83 | $81.72 | $78.48 | $81.62 | +1.56% | 1,994,928 |
| Dec 3, 2025 | $75.28 | $81.93 | $75.13 | $80.37 | +8.32% | 4,350,606 |
| Dec 2, 2025 | $77.28 | $77.89 | $73.74 | $74.20 | -3.21% | 1,782,535 |
| Dec 1, 2025 | $74.95 | $79.97 | $74.94 | $76.66 | +0.64% | 2,216,644 |
| Nov 28, 2025 | $75.00 | $77.37 | $74.58 | $76.17 | +1.25% | 1,055,721 |
| Nov 26, 2025 | $72.22 | $75.73 | $71.40 | $75.23 | +4.33% | 1,625,229 |
| Nov 25, 2025 | $71.14 | $72.19 | $69.69 | $72.11 | +1.21% | 1,654,037 |
| Nov 24, 2025 | $69.31 | $71.83 | $69.17 | $71.25 | +1.71% | 1,806,190 |
| Nov 21, 2025 | $68.11 | $70.80 | $67.37 | $70.05 | +2.38% | 2,120,797 |
| Nov 20, 2025 | $72.00 | $72.48 | $68.07 | $68.42 | -3.96% | 2,560,987 |
| Nov 19, 2025 | $72.61 | $73.00 | $70.35 | $71.24 | -2.49% | 2,241,271 |
| Nov 18, 2025 | $72.00 | $73.82 | $70.56 | $73.06 | +0.37% | 1,946,362 |
| Nov 17, 2025 | $73.85 | $76.78 | $72.42 | $72.79 | -0.98% | 3,153,291 |
| Nov 14, 2025 | $72.53 | $76.00 | $72.01 | $73.51 | -1.18% | 2,923,345 |
| Nov 13, 2025 | $77.00 | $78.00 | $73.88 | $74.39 | -4.31% | 2,776,442 |
| Nov 12, 2025 | $78.00 | $79.45 | $77.19 | $77.74 | -0.29% | 2,603,826 |
| Nov 11, 2025 | $79.89 | $80.62 | $77.00 | $77.97 | -2.35% | 3,078,223 |
| Nov 10, 2025 | $75.90 | $81.00 | $75.90 | $79.85 | +8.29% | 6,603,789 |
| Nov 7, 2025 | $75.65 | $77.21 | $69.05 | $73.74 | -3.66% | 8,310,989 |
| Nov 6, 2025 | $89.44 | $94.99 | $74.11 | $76.54 | -35.04% | 19,361,050 |
| Nov 5, 2025 | $115.77 | $122.36 | $115.51 | $117.83 | -0.39% | 4,628,264 |
| Nov 4, 2025 | $117.44 | $119.29 | $115.93 | $118.29 | -2.19% | 1,514,768 |
| Nov 3, 2025 | $122.30 | $123.07 | $118.73 | $120.94 | – | 1,303,721 |
Seasonality
ELF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.6% | 4.4% | -3.4% | 4.8% | 10.3% | 11.9% | 0.4% | 5.2% | -5.5% | -0.6% | 7.0% | 1.3% |
| Months up | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 5 of 9 |
| 2026 | 11.8% | 8.3% | -34.2% | 5.5% | -12.5% | 32.1% | 12.0% | 31.6% | -7.4% | 10.6% | 5.6% | |
| 2025 | -20.4% | -29.7% | -10.6% | -1.5% | 81.8% | 10.6% | -2.6% | 3.1% | 6.0% | -7.8% | -37.6% | -0.2% |
| 2024 | 10.5% | 30.7% | -6.0% | -17.1% | 15.0% | 12.7% | -18.1% | -13.2% | -27.2% | -3.5% | 23.1% | -3.1% |
| 2023 | 4.1% | 29.9% | 10.2% | 12.6% | 12.1% | 9.8% | 2.2% | 18.8% | -20.8% | -15.7% | 27.5% | 22.2% |
| 2022 | -11.0% | -10.6% | -2.3% | -5.8% | 9.4% | 15.3% | 9.3% | 13.7% | -1.3% | 15.0% | 27.0% | 0.6% |
| 2021 | -13.6% | 17.9% | 4.6% | 12.7% | -7.4% | -3.1% | 1.7% | 12.1% | -6.1% | 11.2% | -6.8% | 10.3% |
| 2020 | -2.8% | 1.8% | -38.3% | 32.8% | 31.1% | 11.3% | -6.3% | 9.4% | -5.9% | 10.3% | 7.3% | 15.9% |
| 2019 | -3.0% | -5.4% | 33.3% | 20.7% | -20.3% | 38.4% | 17.7% | -1.6% | 7.3% | -4.1% | -1.4% | -2.7% |
| 2018 | -7.8% | -10.3% | 5.0% | -6.2% | 3.7% | -19.2% | -5.2% | -3.8% | -8.4% | -16.7% | 20.3% | -32.1% |
| 2017 | -13.8% | 11.0% | 4.0% | -5.4% | -10.2% | 11.2% | -6.8% | -18.4% | 9.0% | -6.0% | 4.6% | 0.7% |
See a number that looks wrong?