-
5 DAY PERFORMANCE
-7.66% -
1 MONTH PERFORMANCE
+12.35% -
3 MONTH PERFORMANCE
-23.83% -
6 MONTH PERFORMANCE
-23.46% -
YEAR-TO-DATE PERFORMANCE
-15.98% -
1 YEAR PERFORMANCE
+7.46%
e.l.f. Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $123.75 | $121.33 (-1.96%) | $127.55 | $120.81 | 3.16 M | $6.79 B |
| 11/14/2024 | $123.10 | $123.11 (0.01%) | $125.45 | $120.87 | 1.32 M | $6.89 B |
| 11/13/2024 | $132.25 | $122.96 (-7.02%) | $132.52 | $122.18 | 2.15 M | $6.88 B |
| 11/12/2024 | $131.35 | $131.33 (-0.02%) | $133.88 | $126.63 | 2.77 M | $7.35 B |
| 11/11/2024 | $126.26 | $134.15 (6.25%) | $134.56 | $125.72 | 4.21 M | $7.51 B |
| 11/08/2024 | $117.00 | $120.20 (2.74%) | $120.33 | $114.27 | 3.88 M | $6.73 B |
| 11/07/2024 | $110.25 | $116.07 (5.28%) | $125.24 | $109.12 | 9.41 M | $6.50 B |
| 11/06/2024 | $107.00 | $104.16 (-2.65%) | $107.36 | $98.50 | 6.60 M | $5.83 B |
| 11/05/2024 | $104.01 | $107.13 (3%) | $107.55 | $103.30 | 1.75 M | $6.00 B |
| 11/04/2024 | $103.63 | $103.89 (0.25%) | $107.67 | $103.63 | 1.86 M | $5.82 B |
| 11/01/2024 | $105.80 | $103.12 (-2.53%) | $108.78 | $103.12 | 2.46 M | $5.77 B |
| 10/31/2024 | $106.26 | $105.25 (-0.95%) | $107.85 | $104.64 | 2.03 M | $5.89 B |
| 10/30/2024 | $112.14 | $109.22 (-2.6%) | $113.88 | $109.01 | 1.74 M | $6.11 B |
| 10/29/2024 | $109.24 | $113.27 (3.69%) | $114.61 | $107.87 | 2.52 M | $6.34 B |
| 10/28/2024 | $111.49 | $110.06 (-1.28%) | $113.05 | $109.79 | 1.83 M | $6.16 B |
| 10/25/2024 | $107.20 | $110.38 (2.97%) | $110.50 | $106.39 | 1.85 M | $6.18 B |
| 10/24/2024 | $105.92 | $107.20 (1.21%) | $107.80 | $104.65 | 1.46 M | $6.00 B |
| 10/23/2024 | $105.91 | $105.57 (-0.32%) | $106.53 | $103.59 | 1.52 M | $5.91 B |
| 10/22/2024 | $110.00 | $106.63 (-3.06%) | $111.57 | $104.51 | 2.67 M | $5.97 B |
| 10/21/2024 | $113.11 | $112.51 (-0.53%) | $116.41 | $111.81 | 3.40 M | $6.30 B |
| 10/18/2024 | $108.40 | $108.20 (-0.18%) | $109.58 | $106.86 | 1.73 M | $6.00 B |
| 10/17/2024 | $107.50 | $107.94 (0.41%) | $108.20 | $105.37 | 1.76 M | $5.99 B |
| 10/16/2024 | $109.03 | $107.08 (-1.79%) | $109.49 | $105.45 | 2.63 M | $5.94 B |
| 10/15/2024 | $113.88 | $109.94 (-3.46%) | $114.99 | $106.84 | 3.23 M | $6.10 B |
| 10/14/2024 | $111.25 | $115.43 (3.76%) | $116.59 | $110.50 | 2.99 M | $6.40 B |
| 10/11/2024 | $107.11 | $109.72 (2.44%) | $110.71 | $106.38 | 2.01 M | $6.09 B |
| 10/10/2024 | $104.77 | $107.46 (2.57%) | $107.96 | $103.00 | 1.80 M | $5.96 B |
| 10/09/2024 | $104.67 | $105.41 (0.71%) | $108.22 | $104.41 | 2.25 M | $5.85 B |
| 10/08/2024 | $101.51 | $104.01 (2.46%) | $104.08 | $100.69 | 1.52 M | $5.77 B |
| 10/07/2024 | $105.01 | $101.51 (-3.33%) | $105.37 | $100.10 | 2.87 M | $5.63 B |
| 10/04/2024 | $107.20 | $105.89 (-1.22%) | $108.60 | $105.81 | 1.41 M | $5.87 B |
| 10/03/2024 | $104.69 | $105.18 (0.47%) | $106.15 | $103.30 | 1.61 M | $5.83 B |
| 10/02/2024 | $105.51 | $105.62 (0.1%) | $107.03 | $105.08 | 1.69 M | $5.86 B |
| 10/01/2024 | $109.02 | $105.97 (-2.8%) | $110.48 | $104.72 | 2.89 M | $5.88 B |
| 09/30/2024 | $114.50 | $109.03 (-4.78%) | $116.50 | $108.02 | 3.47 M | $6.05 B |
| 09/27/2024 | $112.30 | $112.56 (0.23%) | $115.23 | $111.22 | 2.57 M | $6.24 B |
| 09/26/2024 | $111.81 | $111.37 (-0.39%) | $113.35 | $110.25 | 2.38 M | $6.18 B |
| 09/25/2024 | $111.66 | $109.59 (-1.85%) | $112.81 | $107.65 | 2.84 M | $6.08 B |
| 09/24/2024 | $113.75 | $111.42 (-2.05%) | $115.70 | $110.46 | 2.33 M | $6.18 B |
| 09/23/2024 | $110.73 | $111.83 (0.99%) | $114.63 | $108.77 | 2.20 M | $6.20 B |
| 09/20/2024 | $115.72 | $112.91 (-2.43%) | $116.21 | $111.30 | 2.98 M | $6.26 B |
| 09/19/2024 | $117.51 | $114.59 (-2.48%) | $120.73 | $114.04 | 2.45 M | $6.36 B |
| 09/18/2024 | $112.43 | $114.65 (1.97%) | $118.48 | $112.43 | 2.56 M | $6.36 B |
| 09/17/2024 | $113.50 | $112.43 (-0.94%) | $115.50 | $112.26 | 1.77 M | $6.24 B |
| 09/16/2024 | $110.00 | $113.19 (2.9%) | $116.72 | $109.35 | 2.76 M | $6.28 B |
| 09/13/2024 | $114.36 | $116.63 (1.98%) | $122.99 | $114.36 | 2.79 M | $6.47 B |
| 09/12/2024 | $113.40 | $114.67 (1.12%) | $116.18 | $110.64 | 2.43 M | $6.36 B |
| 09/11/2024 | $110.30 | $114.08 (3.43%) | $114.85 | $108.23 | 2.94 M | $6.33 B |
| 09/10/2024 | $114.61 | $110.46 (-3.62%) | $117.66 | $108.38 | 3.92 M | $6.13 B |
| 09/09/2024 | $119.67 | $113.98 (-4.75%) | $120.41 | $112.91 | 5.49 M | $6.32 B |
| 09/06/2024 | $136.00 | $122.60 (-9.85%) | $136.97 | $122.29 | 4.26 M | $6.80 B |
| 09/05/2024 | $136.24 | $135.69 (-0.4%) | $137.98 | $134.90 | 1.23 M | $7.53 B |
| 09/04/2024 | $138.37 | $137.32 (-0.76%) | $140.43 | $134.70 | 1.61 M | $7.62 B |
| 09/03/2024 | $147.00 | $140.23 (-4.61%) | $147.45 | $137.96 | 2.59 M | $7.78 B |
| 08/30/2024 | $151.30 | $149.79 (-1%) | $151.95 | $146.47 | 1.26 M | $8.31 B |
| 08/29/2024 | $153.03 | $150.07 (-1.93%) | $155.33 | $149.00 | 1.36 M | $8.32 B |
| 08/28/2024 | $156.24 | $153.32 (-1.87%) | $159.22 | $152.05 | 1.56 M | $8.50 B |
| 08/27/2024 | $155.01 | $151.28 (-2.41%) | $155.18 | $148.79 | 1.81 M | $8.39 B |
| 08/26/2024 | $162.34 | $156.09 (-3.85%) | $162.34 | $152.84 | 3.44 M | $8.66 B |
| 08/23/2024 | $171.30 | $170.95 (-0.2%) | $172.49 | $167.47 | 997,500 | $9.48 B |
| 08/22/2024 | $170.55 | $170.44 (-0.06%) | $171.70 | $167.43 | 1.23 M | $9.45 B |
| 08/21/2024 | $163.15 | $170.11 (4.27%) | $170.18 | $162.55 | 1.62 M | $9.44 B |
| 08/20/2024 | $159.80 | $161.33 (0.96%) | $162.19 | $156.35 | 1.49 M | $8.95 B |
| 08/19/2024 | $162.00 | $160.09 (-1.18%) | $172.25 | $160.00 | 2.03 M | $8.88 B |