5 DAY PERFORMANCE
-3.69%
1 MONTH PERFORMANCE
-5.87%
3 MONTH PERFORMANCE
+16.49%
6 MONTH PERFORMANCE
-39.75%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
-11.90%
e.l.f. Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $126.66 | $122.99 (-2.9%) | $127.70 | $122.95 | 1.08 M | $6.93 B |
| 12/31/2024 | $127.72 | $125.55 (-1.7%) | $128.80 | $123.81 | 871,013 | $7.07 B |
| 12/30/2024 | $125.95 | $127.11 (0.92%) | $129.01 | $124.00 | 926,176 | $7.16 B |
| 12/27/2024 | $130.52 | $127.76 (-2.11%) | $133.30 | $126.74 | 855,018 | $7.20 B |
| 12/26/2024 | $130.76 | $130.90 (0.11%) | $132.40 | $129.70 | 589,405 | $7.38 B |
| 12/24/2024 | $129.55 | $131.91 (1.82%) | $132.38 | $128.61 | 495,239 | $7.43 B |
| 12/23/2024 | $129.47 | $128.95 (-0.4%) | $131.22 | $127.22 | 733,000 | $7.27 B |
| 12/20/2024 | $126.19 | $128.66 (1.96%) | $132.07 | $125.00 | 2.16 M | $7.25 B |
| 12/19/2024 | $127.01 | $129.09 (1.64%) | $129.36 | $123.49 | 1.14 M | $7.27 B |
| 12/18/2024 | $135.11 | $127.20 (-5.85%) | $136.71 | $126.04 | 1.33 M | $7.17 B |
| 12/17/2024 | $138.79 | $134.89 (-2.81%) | $139.76 | $134.62 | 1.09 M | $7.60 B |
| 12/16/2024 | $138.91 | $140.27 (0.98%) | $140.90 | $136.01 | 1.93 M | $7.90 B |
| 12/13/2024 | $134.44 | $140.63 (4.6%) | $141.20 | $132.90 | 1.57 M | $7.92 B |
| 12/12/2024 | $136.80 | $131.51 (-3.87%) | $136.80 | $130.43 | 1.54 M | $7.41 B |
| 12/11/2024 | $139.23 | $138.47 (-0.55%) | $139.48 | $135.00 | 1.04 M | $7.80 B |
| 12/10/2024 | $140.00 | $137.60 (-1.71%) | $140.75 | $136.51 | 1.24 M | $7.75 B |
| 12/09/2024 | $142.88 | $140.46 (-1.69%) | $147.33 | $140.35 | 1.94 M | $7.91 B |
| 12/06/2024 | $137.60 | $139.60 (1.45%) | $144.54 | $134.87 | 2.66 M | $7.87 B |
| 12/05/2024 | $135.14 | $131.23 (-2.89%) | $136.35 | $131.07 | 1.22 M | $7.39 B |
| 12/04/2024 | $128.54 | $136.40 (6.11%) | $138.03 | $128.50 | 2.20 M | $7.69 B |
| 12/03/2024 | $131.09 | $127.41 (-2.81%) | $131.58 | $126.63 | 1.17 M | $7.18 B |
| 12/02/2024 | $129.37 | $130.71 (1.04%) | $131.27 | $121.52 | 2.41 M | $7.36 B |
| 11/29/2024 | $130.00 | $129.52 (-0.37%) | $130.50 | $127.55 | 901,900 | $7.30 B |
| 11/27/2024 | $126.27 | $127.15 (0.7%) | $129.75 | $125.61 | 1.17 M | $7.16 B |
| 11/26/2024 | $128.06 | $124.29 (-2.94%) | $131.63 | $124.27 | 2.05 M | $7.00 B |
| 11/25/2024 | $130.00 | $129.93 (-0.05%) | $135.43 | $128.87 | 3.21 M | $7.32 B |
| 11/22/2024 | $122.72 | $126.42 (3.01%) | $128.26 | $118.73 | 2.37 M | $7.12 B |
| 11/21/2024 | $120.51 | $122.47 (1.63%) | $127.07 | $118.10 | 4.22 M | $6.86 B |
| 11/20/2024 | $121.40 | $119.00 (-1.98%) | $122.32 | $102.77 | 11.72 M | $6.66 B |
| 11/19/2024 | $120.25 | $121.71 (1.21%) | $122.99 | $117.80 | 2.45 M | $6.81 B |
| 11/18/2024 | $118.00 | $122.66 (3.95%) | $122.89 | $115.15 | 3.18 M | $6.87 B |
| 11/15/2024 | $123.75 | $121.33 (-1.96%) | $127.55 | $120.81 | 3.17 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 |