5 DAY PERFORMANCE
+9.74%
1 MONTH PERFORMANCE
+10.43%
3 MONTH PERFORMANCE
-39.22%
6 MONTH PERFORMANCE
-30.79%
YEAR-TO-DATE PERFORMANCE
-35.14%
1 YEAR PERFORMANCE
-41.67%
e.l.f. Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $82.06 | $81.40 (-0.8%) | $84.38 | $80.03 | 2.60 M | $4.75 B |
| 12/04/2025 | $79.83 | $81.62 (2.24%) | $81.72 | $78.48 | 1.99 M | $4.76 B |
| 12/03/2025 | $75.28 | $80.37 (6.76%) | $81.93 | $75.13 | 4.35 M | $4.69 B |
| 12/02/2025 | $77.28 | $74.20 (-3.99%) | $77.89 | $73.74 | 1.78 M | $4.33 B |
| 12/01/2025 | $74.95 | $76.66 (2.28%) | $79.97 | $74.94 | 2.22 M | $4.47 B |
| 11/28/2025 | $75.00 | $76.17 (1.56%) | $77.37 | $74.58 | 1.06 M | $4.45 B |
| 11/26/2025 | $72.22 | $75.23 (4.17%) | $75.73 | $71.40 | 1.63 M | $4.39 B |
| 11/25/2025 | $71.14 | $72.11 (1.36%) | $72.19 | $69.69 | 1.65 M | $4.21 B |
| 11/24/2025 | $69.31 | $71.25 (2.8%) | $71.83 | $69.17 | 1.81 M | $4.16 B |
| 11/21/2025 | $68.11 | $70.05 (2.85%) | $70.80 | $67.37 | 2.12 M | $4.09 B |
| 11/20/2025 | $72.00 | $68.42 (-4.97%) | $72.48 | $68.07 | 2.56 M | $3.99 B |
| 11/19/2025 | $72.61 | $71.24 (-1.89%) | $73.00 | $70.35 | 2.24 M | $4.16 B |
| 11/18/2025 | $72.00 | $73.06 (1.47%) | $73.82 | $70.56 | 1.95 M | $4.26 B |
| 11/17/2025 | $73.85 | $72.79 (-1.44%) | $76.78 | $72.42 | 3.15 M | $4.25 B |
| 11/14/2025 | $72.53 | $73.51 (1.35%) | $76.00 | $72.01 | 2.92 M | $4.29 B |
| 11/13/2025 | $77.00 | $74.39 (-3.39%) | $78.00 | $73.88 | 2.78 M | $4.34 B |
| 11/12/2025 | $78.00 | $77.74 (-0.33%) | $79.45 | $77.19 | 2.60 M | $4.54 B |
| 11/11/2025 | $79.89 | $77.97 (-2.4%) | $80.62 | $77.00 | 3.08 M | $4.55 B |
| 11/10/2025 | $75.90 | $79.85 (5.2%) | $81.00 | $75.90 | 6.60 M | $4.50 B |
| 11/07/2025 | $75.65 | $73.74 (-2.52%) | $77.21 | $69.05 | 8.31 M | $4.15 B |
| 11/06/2025 | $89.44 | $76.54 (-14.42%) | $94.99 | $74.11 | 19.36 M | $4.31 B |
| 11/05/2025 | $115.77 | $117.83 (1.78%) | $122.36 | $115.51 | 4.63 M | $6.64 B |
| 11/04/2025 | $117.44 | $118.29 (0.72%) | $119.29 | $115.93 | 1.51 M | $6.66 B |
| 11/03/2025 | $122.30 | $120.94 (-1.11%) | $123.07 | $118.73 | 1.30 M | $6.81 B |
| 10/31/2025 | $124.72 | $122.14 (-2.07%) | $124.99 | $121.94 | 1.83 M | $6.88 B |
| 10/30/2025 | $125.29 | $123.11 (-1.74%) | $126.25 | $123.03 | 890.03 K | $6.93 B |
| 10/29/2025 | $131.35 | $126.99 (-3.32%) | $131.89 | $126.60 | 1.05 M | $7.15 B |
| 10/28/2025 | $127.00 | $131.70 (3.7%) | $132.37 | $124.78 | 1.52 M | $7.42 B |
| 10/27/2025 | $125.44 | $126.18 (0.59%) | $128.79 | $124.91 | 1.12 M | $7.11 B |
| 10/24/2025 | $126.64 | $122.81 (-3.02%) | $127.75 | $122.53 | 1.00 M | $6.92 B |
| 10/23/2025 | $124.48 | $125.02 (0.43%) | $126.10 | $123.21 | 1.13 M | $7.04 B |
| 10/22/2025 | $127.15 | $123.66 (-2.74%) | $127.43 | $122.53 | 1.16 M | $6.97 B |
| 10/21/2025 | $128.40 | $127.13 (-0.99%) | $129.50 | $124.25 | 1.16 M | $7.16 B |
| 10/20/2025 | $136.81 | $127.42 (-6.86%) | $137.53 | $125.89 | 2.80 M | $7.18 B |
| 10/17/2025 | $134.84 | $136.92 (1.54%) | $139.35 | $134.00 | 1.38 M | $7.71 B |
| 10/16/2025 | $135.40 | $135.85 (0.33%) | $141.50 | $133.70 | 1.32 M | $7.65 B |
| 10/15/2025 | $134.65 | $134.08 (-0.42%) | $139.62 | $133.47 | 1.26 M | $7.55 B |
| 10/14/2025 | $129.93 | $132.49 (1.97%) | $135.44 | $128.34 | 1.20 M | $7.46 B |
| 10/13/2025 | $134.00 | $132.69 (-0.98%) | $141.28 | $132.62 | 1.38 M | $7.47 B |
| 10/10/2025 | $146.51 | $129.69 (-11.48%) | $147.00 | $129.28 | 3.10 M | $7.31 B |
| 10/09/2025 | $145.07 | $144.97 (-0.07%) | $146.64 | $141.51 | 788.20 K | $8.17 B |
| 10/08/2025 | $147.75 | $145.07 (-1.81%) | $147.75 | $142.50 | 1.42 M | $8.17 B |
| 10/07/2025 | $139.11 | $140.60 (1.07%) | $141.89 | $138.25 | 964.20 K | $7.92 B |
| 10/06/2025 | $136.53 | $138.32 (1.31%) | $140.11 | $136.34 | 1.39 M | $7.79 B |
| 10/03/2025 | $136.55 | $134.61 (-1.42%) | $138.22 | $133.80 | 1.06 M | $7.58 B |
| 10/02/2025 | $135.77 | $135.91 (0.1%) | $136.75 | $132.47 | 1.02 M | $7.66 B |
| 10/01/2025 | $131.89 | $135.20 (2.51%) | $135.29 | $130.06 | 1.26 M | $7.62 B |
| 09/30/2025 | $131.81 | $132.48 (0.51%) | $137.51 | $131.71 | 1.36 M | $7.46 B |
| 09/29/2025 | $130.66 | $131.20 (0.41%) | $133.79 | $129.01 | 1.19 M | $7.39 B |
| 09/26/2025 | $128.41 | $129.77 (1.06%) | $132.46 | $127.78 | 1.35 M | $7.31 B |
| 09/25/2025 | $127.73 | $130.70 (2.33%) | $130.74 | $125.14 | 1.70 M | $7.36 B |
| 09/24/2025 | $135.60 | $128.82 (-5%) | $135.60 | $128.76 | 1.85 M | $7.26 B |
| 09/23/2025 | $138.50 | $136.07 (-1.75%) | $140.71 | $135.47 | 1.41 M | $7.66 B |
| 09/22/2025 | $139.24 | $137.32 (-1.38%) | $139.80 | $136.50 | 1.57 M | $7.74 B |
| 09/19/2025 | $146.38 | $139.96 (-4.39%) | $147.46 | $139.50 | 2.37 M | $7.88 B |
| 09/18/2025 | $147.52 | $146.67 (-0.58%) | $149.48 | $144.69 | 1.73 M | $8.26 B |
| 09/17/2025 | $145.91 | $146.11 (0.14%) | $150.99 | $144.13 | 2.32 M | $8.23 B |
| 09/16/2025 | $145.00 | $143.28 (-1.19%) | $146.80 | $140.45 | 1.78 M | $8.07 B |
| 09/15/2025 | $136.39 | $144.37 (5.85%) | $144.92 | $135.30 | 1.71 M | $8.13 B |
| 09/12/2025 | $137.62 | $135.22 (-1.74%) | $140.84 | $133.87 | 1.24 M | $7.62 B |
| 09/11/2025 | $135.00 | $138.07 (2.27%) | $138.12 | $133.63 | 1.29 M | $7.78 B |
| 09/10/2025 | $139.10 | $134.44 (-3.35%) | $139.18 | $131.82 | 1.90 M | $7.57 B |
| 09/09/2025 | $137.13 | $138.83 (1.24%) | $139.60 | $135.22 | 1.52 M | $7.82 B |
| 09/08/2025 | $135.63 | $138.00 (1.75%) | $139.81 | $133.14 | 2.36 M | $7.77 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.
