Get the Stockscreener App
105.41
1.37%
1.52
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 November 05, 2024, is $105.41.
- 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 1,472% to $105.41 now.
- The 52-week high stock price for ELF is $221.83, representing a 110.44% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for ELF is $92.16, indicating a -12.57% decrease from the current share price, occurred on November 10, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $106.0 | $103.3 | $2.67 | 812,723.0 | +1.49% |
| Nov 04, 2024 | $107.7 | $103.6 | $4.04 | 1,836,334.0 | +0.75% |
| Nov 01, 2024 | $108.8 | $103.1 | $5.66 | 2,434,476.0 | -2.02% |
| Oct 31, 2024 | $107.8 | $104.6 | $3.21 | 2,021,043.0 | -3.63% |
| Oct 30, 2024 | $113.9 | $109.0 | $4.87 | 1,713,328.0 | -3.58% |
| Oct 29, 2024 | $114.6 | $107.9 | $6.74 | 2,500,614.0 | +2.92% |
| Oct 28, 2024 | $113.0 | $109.8 | $3.25 | 1,804,307.0 | -0.29% |
| Oct 25, 2024 | $110.5 | $106.4 | $4.11 | 1,826,586.0 | +2.97% |
| Oct 24, 2024 | $107.8 | $104.7 | $3.15 | 1,442,383.0 | +1.54% |
| Oct 23, 2024 | $106.5 | $103.6 | $2.94 | 1,489,220.0 | -0.99% |
| Oct 22, 2024 | $111.6 | $104.5 | $7.06 | 2,654,899.0 | -5.23% |
| Oct 21, 2024 | $116.4 | $111.8 | $4.60 | 3,383,705.0 | +3.98% |
| Oct 18, 2024 | $109.6 | $106.9 | $2.72 | 1,722,620.0 | +0.24% |
| Oct 17, 2024 | $108.2 | $105.4 | $2.83 | 1,736,690.0 | +0.80% |
| Oct 16, 2024 | $109.5 | $105.5 | $4.04 | 2,569,719.0 | -2.60% |
| Oct 15, 2024 | $115.0 | $106.8 | $8.15 | 3,223,791.0 | -4.76% |
| Oct 14, 2024 | $116.6 | $110.5 | $6.09 | 2,967,463.0 | +5.20% |
| Oct 11, 2024 | $110.7 | $106.4 | $4.33 | 1,994,757.0 | +2.10% |
| Oct 10, 2024 | $108.0 | $103.0 | $4.96 | 1,779,614.0 | +1.94% |
| Oct 09, 2024 | $108.2 | $104.4 | $3.81 | 2,238,225.0 | +1.35% |
| Oct 08, 2024 | $104.1 | $100.7 | $3.39 | 1,495,812.0 | +2.46% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $108.8 | $103.1 | $5.66 | 5,083,533.0 | +0.18% |
| 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% |
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% |
1.14%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):