Get the Stockscreener App
66.84
1.56%
-1.06
After Hours:
67.40
0.56
+0.84%
E L F Beauty Inc Stock (ELF) Price History
The historical daily chart and data for E L F Beauty Inc stock (ELF), show that the latest closing stock price as of May 09, 2025, is $66.84.
- E L F Beauty Inc all-time high stock price is $221.83, occurred on March 04, 2024.
- The lowest E L F Beauty Inc stock price recorded was $6.705 on February 27, 2019. Since then, E L F Beauty Inc's stock price has risen over 896.87% to $66.84 now.
- The 52-week high stock price for ELF is $219.77, representing a 228.80% increase from the current share price, occurred on July 12, 2024.
- The 52-week low stock price for ELF is $49.40, indicating a -26.09% decrease from the current share price, occurred on April 16, 2025.
- The closing price of E L F Beauty Inc (ELF) stock in the beginning of 2024 was $33.16. The stock closed the year at $55.30, a gain of over 66.77% for the year.
The table below shows more information about ELF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $69.53 | $66.84 | $2.69 | 1,562,405.0 | -1.56% |
| May 08, 2025 | $69.07 | $66.24 | $2.83 | 3,599,165.0 | +2.01% |
| May 07, 2025 | $68.29 | $64.87 | $3.42 | 1,719,097.0 | -1.67% |
| May 06, 2025 | $68.15 | $65.83 | $2.32 | 1,398,966.0 | -0.15% |
| May 05, 2025 | $68.81 | $66.37 | $2.44 | 1,717,641.0 | -0.38% |
| May 02, 2025 | $68.25 | $63.02 | $5.23 | 2,584,372.0 | +9.32% |
| May 01, 2025 | $63.00 | $61.21 | $1.79 | 1,890,785.0 | +0.61% |
| Apr 30, 2025 | $62.11 | $60.23 | $1.88 | 1,495,791.0 | -0.48% |
| Apr 29, 2025 | $62.30 | $61.01 | $1.29 | 1,040,167.0 | +0.31% |
| Apr 28, 2025 | $62.90 | $60.60 | $2.30 | 2,386,858.0 | +1.36% |
| Apr 25, 2025 | $62.20 | $59.11 | $3.09 | 2,208,831.0 | +0.81% |
| Apr 24, 2025 | $60.99 | $56.50 | $4.49 | 2,642,122.0 | +6.72% |
| Apr 23, 2025 | $61.84 | $56.72 | $5.12 | 3,015,724.0 | +2.73% |
| Apr 22, 2025 | $55.39 | $52.05 | $3.34 | 2,578,216.0 | +3.48% |
| Apr 21, 2025 | $53.87 | $50.79 | $3.08 | 2,287,011.0 | +1.56% |
| Apr 17, 2025 | $52.69 | $49.54 | $3.15 | 2,235,724.0 | +5.41% |
| Apr 16, 2025 | $52.25 | $49.40 | $2.85 | 1,989,075.0 | -4.26% |
| Apr 15, 2025 | $54.00 | $51.76 | $2.24 | 1,581,753.0 | -2.41% |
| Apr 14, 2025 | $56.80 | $53.14 | $3.66 | 2,180,221.0 | -0.28% |
| Apr 11, 2025 | $53.66 | $51.01 | $2.65 | 3,522,607.0 | -0.33% |
E L F Beauty Inc Stock (ELF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of E L F Beauty Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of E L F Beauty Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
E L F Beauty Inc Stock (ELF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $69.53 | $61.21 | $8.32 | 16,034,836.0 | +8.03% |
| Apr, 2025 | $68.99 | $49.40 | $19.59 | 61,508,114.0 | -1.47% |
| Mar, 2025 | $78.00 | $60.35 | $17.65 | 47,246,167.0 | -10.62% |
| Feb, 2025 | $96.98 | $63.50 | $33.48 | 85,961,360.0 | -29.69% |
| Jan, 2025 | $137.2 | $99.91 | $37.28 | 33,742,419.0 | -20.42% |
E L F Beauty Inc Stock (ELF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $147.3 | $121.5 | $25.81 | 27,234,300.0 | -1.86% |
| Nov, 2024 | $135.4 | $98.50 | $36.93 | 70,107,546.0 | +23.06% |
| Oct, 2024 | $116.6 | $100.1 | $16.49 | 48,917,647.0 | -3.47% |
| Sep, 2024 | $147.4 | $107.7 | $39.80 | 55,140,147.0 | -27.21% |
| Aug, 2024 | $190.4 | $142.0 | $48.38 | 48,673,423.0 | -13.21% |
| Jul, 2024 | $219.8 | $164.6 | $55.22 | 31,172,061.0 | -18.10% |
| Jun, 2024 | $218.5 | $173.1 | $45.40 | 29,227,221.0 | +12.74% |
| May, 2024 | $197.8 | $150.5 | $47.36 | 35,530,218.0 | +15.00% |
| Apr, 2024 | $196.4 | $153.7 | $42.64 | 41,762,723.0 | -17.09% |
| Mar, 2024 | $221.8 | $187.1 | $34.70 | 25,013,077.0 | -5.99% |
| Feb, 2024 | $210.0 | $158.9 | $51.03 | 29,470,784.0 | +30.72% |
| Jan, 2024 | $164.7 | $131.5 | $33.21 | 35,355,464.0 | +10.52% |
E L F Beauty Inc Stock (ELF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $153.5 | $119.1 | $34.43 | 22,188,400.0 | +22.23% |
| Nov, 2023 | $121.8 | $89.50 | $32.25 | 37,957,773.0 | +27.49% |
| Oct, 2023 | $112.5 | $88.47 | $24.00 | 29,509,659.0 | -15.66% |
| Sep, 2023 | $139.7 | $100.5 | $39.17 | 27,816,680.0 | -20.82% |
| Aug, 2023 | $139.8 | $114.3 | $25.55 | 29,219,807.0 | +18.84% |
| Jul, 2023 | $120.6 | $108.0 | $12.60 | 17,142,950.0 | +2.18% |
| Jun, 2023 | $115.8 | $100.2 | $15.55 | 22,355,857.0 | +9.82% |
| May, 2023 | $107.2 | $83.80 | $23.35 | 24,634,818.0 | +12.14% |
| Apr, 2023 | $97.03 | $78.89 | $18.14 | 16,576,319.0 | +12.64% |
| Mar, 2023 | $83.94 | $67.59 | $16.35 | 23,586,588.0 | +10.17% |
| Feb, 2023 | $75.77 | $56.50 | $19.27 | 17,551,713.0 | +29.89% |
| Jan, 2023 | $58.76 | $48.10 | $10.66 | 19,151,487.0 | +4.07% |
2.70%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):