Get the Stockscreener App
119.93
0.84%
-1.02
Pre-market:
118.62
-1.31
-1.09%
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 July 29, 2025, is $119.93.
- 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 1,689% to $119.93 now.
- The 52-week high stock price for ELF is $190.38, representing a 58.74% increase from the current share price, occurred on August 07, 2024.
- The 52-week low stock price for ELF is $49.40, indicating a -58.81% 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 |
|---|---|---|---|---|---|
| Jul 29, 2025 | $121.9 | $118.3 | $3.60 | 1,386,949.0 | -0.84% |
| Jul 28, 2025 | $122.7 | $119.7 | $2.92 | 1,400,719.0 | +0.07% |
| Jul 25, 2025 | $121.8 | $117.6 | $4.22 | 1,353,976.0 | +1.38% |
| Jul 24, 2025 | $119.4 | $116.9 | $2.54 | 1,215,138.0 | +1.33% |
| Jul 23, 2025 | $118.0 | $117.0 | $1.03 | 533,724.0 | +1.39% |
| Jul 22, 2025 | $116.5 | $112.0 | $4.52 | 1,528,018.0 | +3.98% |
| Jul 21, 2025 | $118.1 | $111.5 | $6.67 | 1,807,459.0 | -5.12% |
| Jul 18, 2025 | $118.8 | $110.7 | $8.09 | 2,539,801.0 | +6.07% |
| Jul 17, 2025 | $111.8 | $108.0 | $3.77 | 1,764,125.0 | +2.20% |
| Jul 16, 2025 | $108.7 | $105.2 | $3.42 | 1,625,239.0 | +1.54% |
| Jul 15, 2025 | $109.5 | $106.0 | $3.46 | 2,118,067.0 | +0.79% |
| Jul 14, 2025 | $109.7 | $105.9 | $3.77 | 2,187,430.0 | -3.60% |
| Jul 11, 2025 | $113.6 | $109.5 | $4.10 | 2,011,539.0 | -4.67% |
| Jul 10, 2025 | $117.9 | $114.3 | $3.60 | 2,220,562.0 | -1.95% |
| Jul 09, 2025 | $118.8 | $115.0 | $3.85 | 1,579,087.0 | +0.57% |
| Jul 08, 2025 | $122.5 | $113.9 | $8.62 | 3,477,910.0 | -4.41% |
| Jul 07, 2025 | $128.1 | $120.8 | $7.32 | 2,005,127.0 | -6.56% |
| Jul 03, 2025 | $132.5 | $130.0 | $2.48 | 789,367.0 | +1.16% |
| Jul 02, 2025 | $130.4 | $125.8 | $4.62 | 1,483,422.0 | +2.22% |
| Jul 01, 2025 | $129.6 | $123.3 | $6.26 | 1,632,927.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $132.5 | $105.2 | $27.23 | 36,047,535.0 | -3.62% |
| Jun, 2025 | $130.7 | $109.9 | $20.79 | 41,727,509.0 | +10.62% |
| May, 2025 | $120.8 | $61.21 | $59.60 | 70,354,938.0 | +81.82% |
| 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% |
2.71%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):