-
5 DAY PERFORMANCE
-0.53% -
1 MONTH PERFORMANCE
-27.22% -
3 MONTH PERFORMANCE
-48.27% -
6 MONTH PERFORMANCE
-44.39% -
YEAR-TO-DATE PERFORMANCE
-24.48% -
1 YEAR PERFORMANCE
-0.75%
e.l.f. Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $114.50 | $108.96 (-4.84%) | $116.50 | $108.02 | 3.01 M | $6.04 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 |
| 08/16/2024 | $154.00 | $159.20 (3.38%) | $159.29 | $153.00 | 2.17 M | $8.83 B |
| 08/15/2024 | $151.40 | $155.54 (2.73%) | $157.95 | $150.60 | 2.63 M | $8.63 B |
| 08/14/2024 | $147.83 | $145.43 (-1.62%) | $150.27 | $143.26 | 1.63 M | $8.07 B |
| 08/13/2024 | $143.63 | $148.64 (3.49%) | $150.09 | $142.00 | 2.69 M | $8.24 B |
| 08/12/2024 | $158.58 | $143.63 (-9.43%) | $158.62 | $142.70 | 5.16 M | $7.97 B |
| 08/09/2024 | $167.27 | $160.83 (-3.85%) | $169.00 | $155.60 | 7.41 M | $8.92 B |
| 08/08/2024 | $182.49 | $187.95 (2.99%) | $188.15 | $182.10 | 2.59 M | $10.42 B |
| 08/07/2024 | $187.16 | $181.75 (-2.89%) | $190.38 | $180.26 | 1.40 M | $10.08 B |
| 08/06/2024 | $181.23 | $183.74 (1.38%) | $186.75 | $175.65 | 1.58 M | $10.19 B |
| 08/05/2024 | $154.80 | $175.65 (13.47%) | $175.71 | $152.02 | 2.32 M | $9.74 B |
| 08/02/2024 | $161.49 | $165.95 (2.76%) | $166.41 | $154.40 | 1.80 M | $9.20 B |
| 08/01/2024 | $173.25 | $167.62 (-3.25%) | $176.72 | $163.62 | 1.26 M | $9.30 B |
| 07/31/2024 | $175.48 | $172.58 (-1.65%) | $176.68 | $168.98 | 949,330 | $9.57 B |
| 07/30/2024 | $172.75 | $170.29 (-1.42%) | $175.96 | $166.00 | 1.34 M | $9.45 B |
| 07/29/2024 | $183.78 | $172.57 (-6.1%) | $184.91 | $171.37 | 1.22 M | $9.57 B |
| 07/26/2024 | $175.00 | $182.82 (4.47%) | $183.33 | $173.82 | 1.52 M | $10.14 B |
| 07/25/2024 | $174.36 | $170.35 (-2.3%) | $174.46 | $165.16 | 1.29 M | $9.45 B |
| 07/24/2024 | $172.86 | $174.51 (0.95%) | $176.36 | $171.77 | 1.14 M | $9.68 B |
| 07/23/2024 | $174.76 | $177.43 (1.53%) | $180.66 | $172.42 | 1.50 M | $9.84 B |
| 07/22/2024 | $177.53 | $169.57 (-4.48%) | $178.63 | $164.55 | 2.62 M | $9.41 B |
| 07/19/2024 | $171.05 | $177.52 (3.78%) | $177.98 | $170.15 | 1.60 M | $9.85 B |
| 07/18/2024 | $178.50 | $170.94 (-4.24%) | $179.94 | $168.02 | 1.97 M | $9.48 B |
| 07/17/2024 | $185.29 | $170.70 (-7.87%) | $185.52 | $170.55 | 1.99 M | $9.47 B |
| 07/16/2024 | $195.26 | $189.02 (-3.2%) | $195.26 | $185.21 | 2.05 M | $10.48 B |
| 07/15/2024 | $210.01 | $194.19 (-7.53%) | $210.88 | $193.07 | 2.04 M | $10.77 B |
| 07/12/2024 | $211.98 | $210.90 (-0.51%) | $219.77 | $209.39 | 1.89 M | $11.70 B |
| 07/11/2024 | $202.58 | $208.92 (3.13%) | $210.85 | $201.03 | 1.13 M | $11.59 B |
| 07/10/2024 | $208.05 | $199.46 (-4.13%) | $211.20 | $196.37 | 1.11 M | $11.06 B |
| 07/09/2024 | $203.15 | $206.42 (1.61%) | $210.38 | $202.01 | 1.04 M | $11.45 B |
| 07/08/2024 | $199.00 | $203.08 (2.05%) | $206.38 | $198.63 | 878,947 | $11.26 B |
| 07/05/2024 | $201.00 | $200.24 (-0.38%) | $204.07 | $197.58 | 894,286 | $11.11 B |
| 07/03/2024 | $204.64 | $202.02 (-1.28%) | $205.35 | $200.16 | 580,348 | $11.21 B |
| 07/02/2024 | $202.57 | $204.23 (0.82%) | $206.91 | $200.16 | 904,597 | $11.33 B |
| 07/01/2024 | $215.77 | $204.16 (-5.38%) | $219.52 | $200.84 | 1.77 M | $11.32 B |