Get the Stockscreener App
109.03
3.14%
-3.53
After Hours:
109.00
-0.03
-0.03%
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 September 30, 2024, is $109.03.
- 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 1,526% to $109.03 now.
- The 52-week high stock price for ELF is $221.83, representing a 103.46% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for ELF is $88.47, indicating a -18.86% decrease from the current share price, occurred on October 31, 2023.
- The closing price of E L F Beauty Inc (ELF) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $116.5 | $108.0 | $8.48 | 3,436,337.0 | -3.14% |
| Sep 27, 2024 | $115.2 | $111.2 | $4.01 | 2,559,599.0 | +1.07% |
| Sep 26, 2024 | $113.4 | $110.2 | $3.10 | 2,368,277.0 | +1.62% |
| Sep 25, 2024 | $112.8 | $107.7 | $5.16 | 2,833,139.0 | -1.64% |
| Sep 24, 2024 | $115.7 | $110.5 | $5.24 | 2,317,352.0 | -0.37% |
| Sep 23, 2024 | $114.6 | $108.8 | $5.86 | 2,200,826.0 | -0.96% |
| Sep 20, 2024 | $116.2 | $111.3 | $4.91 | 2,942,494.0 | -1.47% |
| Sep 19, 2024 | $120.7 | $114.0 | $6.69 | 2,433,283.0 | -0.05% |
| Sep 18, 2024 | $118.5 | $112.4 | $6.05 | 2,542,389.0 | +1.97% |
| Sep 17, 2024 | $115.5 | $112.3 | $3.24 | 1,764,575.0 | -0.67% |
| Sep 16, 2024 | $116.7 | $109.3 | $7.37 | 2,643,202.0 | -2.95% |
| Sep 13, 2024 | $123.0 | $114.4 | $8.63 | 2,770,500.0 | +1.71% |
| Sep 12, 2024 | $116.2 | $110.6 | $5.54 | 2,400,642.0 | +0.52% |
| Sep 11, 2024 | $114.8 | $108.2 | $6.62 | 2,927,353.0 | +3.28% |
| Sep 10, 2024 | $117.7 | $108.4 | $9.29 | 3,902,263.0 | -3.09% |
| Sep 09, 2024 | $120.4 | $112.9 | $7.50 | 5,464,898.0 | -7.03% |
| Sep 06, 2024 | $137.0 | $122.3 | $14.68 | 4,254,652.0 | -9.65% |
| Sep 05, 2024 | $138.0 | $134.9 | $3.08 | 1,217,429.0 | -1.19% |
| Sep 04, 2024 | $140.4 | $134.7 | $5.73 | 1,598,591.0 | -2.08% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $147.4 | $107.7 | $39.80 | 58,576,484.0 | -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% |
E L F Beauty Inc Stock (ELF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.79 | $52.34 | $4.45 | 11,344,526.0 | +0.62% |
| Nov, 2022 | $56.92 | $41.52 | $15.40 | 16,538,640.0 | +27.05% |
| Oct, 2022 | $44.07 | $37.30 | $6.77 | 13,426,895.0 | +14.99% |
| Sep, 2022 | $41.31 | $36.77 | $4.54 | 12,919,067.0 | -1.34% |
| Aug, 2022 | $38.91 | $32.94 | $5.97 | 16,342,004.0 | +13.72% |
| Jul, 2022 | $34.63 | $29.34 | $5.29 | 10,923,105.0 | +9.29% |
| Jun, 2022 | $31.19 | $24.62 | $6.57 | 13,210,125.0 | +15.25% |
| May, 2022 | $26.92 | $20.49 | $6.43 | 12,428,991.0 | +9.41% |
| Apr, 2022 | $26.66 | $22.78 | $3.88 | 7,244,297.0 | -5.81% |
| Mar, 2022 | $26.54 | $22.21 | $4.32 | 10,262,485.0 | -2.27% |
| Feb, 2022 | $30.65 | $24.88 | $5.77 | 10,400,865.0 | -10.59% |
| Jan, 2022 | $33.63 | $26.14 | $7.49 | 8,911,971.0 | -10.99% |
1.26%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):