5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
-4.69%
3 MONTH PERFORMANCE
-42.28%
6 MONTH PERFORMANCE
-43.43%
YEAR-TO-DATE PERFORMANCE
-50.78%
1 YEAR PERFORMANCE
-61.98%
e.l.f. Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $60.74 | $61.73 (1.62%) | $62.08 | $60.34 | 896,453 | $3.49 B |
| 04/29/2025 | $62.23 | $62.17 (-0.1%) | $62.30 | $61.01 | 1.04 M | $3.50 B |
| 04/28/2025 | $60.79 | $61.98 (1.96%) | $62.90 | $60.60 | 2.39 M | $3.49 B |
| 04/25/2025 | $61.19 | $61.15 (-0.07%) | $62.20 | $59.11 | 2.21 M | $3.45 B |
| 04/24/2025 | $57.10 | $60.66 (6.23%) | $60.99 | $56.50 | 2.64 M | $3.42 B |
| 04/23/2025 | $59.00 | $56.84 (-3.66%) | $61.84 | $56.72 | 3.02 M | $3.20 B |
| 04/22/2025 | $53.13 | $55.33 (4.14%) | $55.39 | $52.05 | 2.60 M | $3.12 B |
| 04/21/2025 | $51.65 | $53.47 (3.52%) | $53.87 | $50.79 | 2.29 M | $3.01 B |
| 04/17/2025 | $49.75 | $52.65 (5.83%) | $52.69 | $49.54 | 2.24 M | $2.97 B |
| 04/16/2025 | $51.30 | $49.95 (-2.63%) | $52.25 | $49.40 | 1.99 M | $2.82 B |
| 04/15/2025 | $53.00 | $52.17 (-1.57%) | $54.00 | $51.76 | 1.62 M | $2.94 B |
| 04/14/2025 | $56.26 | $53.46 (-4.98%) | $56.80 | $53.14 | 2.18 M | $3.01 B |
| 04/11/2025 | $53.00 | $53.61 (1.15%) | $53.66 | $51.01 | 3.53 M | $3.02 B |
| 04/10/2025 | $54.84 | $53.79 (-1.91%) | $55.38 | $51.46 | 3.28 M | $3.03 B |
| 04/09/2025 | $51.40 | $55.74 (8.44%) | $57.17 | $50.81 | 6.75 M | $3.14 B |
| 04/08/2025 | $55.85 | $51.00 (-8.68%) | $56.00 | $50.05 | 3.06 M | $2.87 B |
| 04/07/2025 | $51.10 | $53.88 (5.44%) | $58.70 | $50.26 | 3.48 M | $3.04 B |
| 04/04/2025 | $53.10 | $54.93 (3.45%) | $55.50 | $49.90 | 5.02 M | $3.10 B |
| 04/03/2025 | $62.84 | $55.02 (-12.44%) | $62.95 | $54.38 | 6.37 M | $3.10 B |
| 04/02/2025 | $63.10 | $67.89 (7.59%) | $68.99 | $63.00 | 3.13 M | $3.83 B |
| 04/01/2025 | $64.41 | $64.25 (-0.25%) | $66.13 | $62.94 | 1.79 M | $3.62 B |
| 03/31/2025 | $62.88 | $62.79 (-0.14%) | $64.79 | $62.24 | 2.24 M | $3.54 B |
| 03/28/2025 | $64.14 | $64.83 (1.08%) | $67.70 | $63.94 | 2.66 M | $3.65 B |
| 03/27/2025 | $64.07 | $65.16 (1.7%) | $66.29 | $63.51 | 1.32 M | $3.67 B |
| 03/26/2025 | $64.77 | $64.44 (-0.51%) | $65.69 | $63.34 | 1.26 M | $3.63 B |
| 03/25/2025 | $64.86 | $65.10 (0.37%) | $66.87 | $63.75 | 2.00 M | $3.67 B |
| 03/24/2025 | $64.19 | $64.87 (1.06%) | $65.38 | $63.74 | 1.76 M | $3.66 B |
| 03/21/2025 | $61.64 | $62.85 (1.96%) | $63.32 | $60.35 | 2.30 M | $3.54 B |
| 03/20/2025 | $63.47 | $62.41 (-1.67%) | $64.21 | $62.40 | 2.04 M | $3.52 B |
| 03/19/2025 | $63.54 | $63.63 (0.14%) | $65.68 | $62.55 | 2.14 M | $3.59 B |
| 03/18/2025 | $65.92 | $63.62 (-3.49%) | $65.99 | $62.41 | 2.25 M | $3.59 B |
| 03/17/2025 | $66.87 | $66.14 (-1.09%) | $67.78 | $64.97 | 1.87 M | $3.73 B |
| 03/14/2025 | $66.13 | $68.18 (3.1%) | $68.52 | $64.31 | 2.32 M | $3.84 B |
| 03/13/2025 | $67.95 | $62.97 (-7.33%) | $68.74 | $62.93 | 2.37 M | $3.55 B |
| 03/12/2025 | $69.52 | $68.21 (-1.88%) | $69.81 | $65.63 | 2.17 M | $3.84 B |
| 03/11/2025 | $73.15 | $69.52 (-4.96%) | $73.86 | $67.77 | 2.85 M | $3.92 B |
| 03/10/2025 | $70.15 | $74.04 (5.55%) | $78.00 | $70.00 | 4.78 M | $4.17 B |
| 03/07/2025 | $64.00 | $70.68 (10.44%) | $70.98 | $64.00 | 4.07 M | $3.98 B |
| 03/06/2025 | $63.68 | $64.42 (1.16%) | $66.01 | $63.00 | 1.78 M | $3.63 B |
| 03/05/2025 | $65.00 | $64.67 (-0.51%) | $65.59 | $63.47 | 2.24 M | $3.64 B |
| 03/04/2025 | $63.16 | $63.93 (1.22%) | $65.55 | $61.90 | 2.99 M | $3.60 B |
| 03/03/2025 | $70.75 | $63.81 (-9.81%) | $70.87 | $63.74 | 3.06 M | $3.60 B |
| 02/28/2025 | $69.57 | $70.25 (0.98%) | $70.88 | $68.88 | 2.15 M | $3.96 B |
| 02/27/2025 | $71.87 | $69.90 (-2.74%) | $72.94 | $69.53 | 2.54 M | $3.94 B |
| 02/26/2025 | $74.14 | $71.76 (-3.21%) | $74.62 | $71.15 | 1.50 M | $4.04 B |
| 02/25/2025 | $74.85 | $72.80 (-2.74%) | $77.18 | $71.10 | 2.54 M | $4.10 B |
| 02/24/2025 | $76.14 | $75.35 (-1.04%) | $76.72 | $72.83 | 2.58 M | $4.25 B |
| 02/21/2025 | $72.09 | $74.92 (3.93%) | $76.35 | $71.84 | 2.96 M | $4.22 B |
| 02/20/2025 | $72.95 | $71.11 (-2.52%) | $73.23 | $70.99 | 2.86 M | $4.01 B |
| 02/19/2025 | $72.90 | $73.11 (0.29%) | $74.16 | $71.78 | 2.16 M | $4.12 B |
| 02/18/2025 | $73.32 | $72.27 (-1.43%) | $75.77 | $71.91 | 3.58 M | $4.07 B |
| 02/14/2025 | $74.99 | $73.00 (-2.65%) | $75.11 | $71.39 | 3.06 M | $4.11 B |
| 02/13/2025 | $75.88 | $74.95 (-1.23%) | $78.29 | $73.83 | 3.47 M | $4.22 B |
| 02/12/2025 | $75.00 | $75.08 (0.11%) | $76.40 | $72.55 | 4.01 M | $4.23 B |
| 02/11/2025 | $73.03 | $76.94 (5.35%) | $77.31 | $71.25 | 4.69 M | $4.34 B |
| 02/10/2025 | $70.81 | $73.86 (4.31%) | $73.86 | $69.04 | 7.16 M | $4.16 B |
| 02/07/2025 | $66.30 | $71.13 (7.29%) | $73.63 | $63.50 | 23.55 M | $4.01 B |
| 02/06/2025 | $87.93 | $88.49 (0.64%) | $88.88 | $86.29 | 7.25 M | $4.99 B |
| 02/05/2025 | $89.37 | $87.32 (-2.29%) | $89.62 | $85.41 | 3.27 M | $4.92 B |
| 02/04/2025 | $92.69 | $88.44 (-4.59%) | $92.69 | $86.14 | 5.60 M | $4.98 B |
| 02/03/2025 | $94.74 | $93.44 (-1.37%) | $96.98 | $92.20 | 3.25 M | $5.26 B |
| 01/31/2025 | $107.11 | $99.91 (-6.72%) | $107.48 | $99.91 | 2.94 M | $5.63 B |
| 01/30/2025 | $107.03 | $107.05 (0.02%) | $108.33 | $105.60 | 1.57 M | $6.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
