Get the Stockscreener App
74.46
9.29%
-7.63
After Hours:
74.82
0.36
+0.48%
E L F Beauty Inc Stock (ELF) Price History
The historical daily chart and data for E L F Beauty Inc stock (ELF), show that the latest closing stock price as of February 09, 2026, is $74.46.
- E L F Beauty Inc all-time high stock price is $221.83, occurred on March 04, 2024.
- The lowest E L F Beauty Inc stock price recorded was $6.705 on February 27, 2019. Since then, E L F Beauty Inc's stock price has risen over 1,011% to $74.46 now.
- The 52-week high stock price for ELF is $150.99, representing a 102.78% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for ELF is $49.40, indicating a -33.66% decrease from the current share price, occurred on April 16, 2025.
- The closing price of E L F Beauty Inc (ELF) stock in the beginning of 2025 was $33.16. The stock closed the year at $55.30, a gain of over 66.77% for the year.
The table below shows more information about ELF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 09, 2026 | $82.20 | $74.06 | $8.14 | 4,100,414.0 | -9.29% |
| Feb 06, 2026 | $84.40 | $76.09 | $8.31 | 3,166,750.0 | +6.80% |
| Feb 05, 2026 | $95.00 | $76.51 | $18.49 | 5,542,179.0 | -9.18% |
| Feb 04, 2026 | $88.85 | $84.00 | $4.85 | 3,719,729.0 | -0.21% |
| Feb 03, 2026 | $89.60 | $83.11 | $6.49 | 2,259,973.0 | -1.56% |
| Feb 02, 2026 | $88.11 | $82.49 | $5.62 | 1,772,905.0 | +1.36% |
| Jan 30, 2026 | $87.45 | $83.78 | $3.67 | 1,694,821.0 | -0.05% |
| Jan 29, 2026 | $87.00 | $82.92 | $4.08 | 1,637,917.0 | +0.06% |
| Jan 28, 2026 | $87.89 | $84.87 | $3.02 | 1,839,827.0 | -2.02% |
| Jan 27, 2026 | $89.13 | $86.47 | $2.66 | 1,348,937.0 | -2.33% |
| Jan 26, 2026 | $93.56 | $87.54 | $6.02 | 2,455,217.0 | -5.69% |
| Jan 23, 2026 | $96.41 | $92.87 | $3.54 | 1,474,039.0 | +0.59% |
| Jan 22, 2026 | $94.99 | $92.34 | $2.65 | 1,457,242.0 | +1.95% |
| Jan 21, 2026 | $92.92 | $89.45 | $3.47 | 1,497,133.0 | +3.12% |
| Jan 20, 2026 | $91.92 | $86.92 | $5.00 | 1,850,447.0 | -1.06% |
| Jan 16, 2026 | $90.78 | $88.53 | $2.25 | 1,805,322.0 | +0.91% |
| Jan 15, 2026 | $89.64 | $85.25 | $4.39 | 1,562,111.0 | +3.39% |
| Jan 14, 2026 | $88.38 | $84.67 | $3.71 | 1,938,558.0 | -1.48% |
| Jan 13, 2026 | $88.34 | $85.00 | $3.34 | 1,464,167.0 | +1.13% |
E L F Beauty Inc Stock (ELF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of E L F Beauty Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of E L F Beauty Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
E L F Beauty Inc Stock (ELF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $95.00 | $74.06 | $20.94 | 24,662,364.0 | -12.39% |
| Jan, 2026 | $96.41 | $75.73 | $20.68 | 35,852,196.0 | +11.77% |
E L F Beauty Inc Stock (ELF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $84.38 | $73.74 | $10.64 | 37,937,391.0 | +0.83% |
| Nov, 2025 | $123.1 | $67.37 | $55.69 | 70,646,138.0 | -37.64% |
| Oct, 2025 | $147.8 | $121.9 | $25.81 | 30,857,592.0 | -7.80% |
| Sep, 2025 | $151.0 | $119.0 | $31.97 | 36,368,276.0 | +5.98% |
| Aug, 2025 | $132.3 | $94.00 | $38.30 | 52,307,150.0 | +3.14% |
| Jul, 2025 | $132.5 | $105.2 | $27.23 | 36,965,020.0 | -2.61% |
| Jun, 2025 | $130.7 | $109.9 | $20.79 | 41,727,509.0 | +10.62% |
| May, 2025 | $120.8 | $61.21 | $59.60 | 70,354,938.0 | +81.82% |
| Apr, 2025 | $68.99 | $49.40 | $19.59 | 61,508,114.0 | -1.47% |
| Mar, 2025 | $78.00 | $60.35 | $17.65 | 47,246,167.0 | -10.62% |
| Feb, 2025 | $96.98 | $63.50 | $33.48 | 85,961,360.0 | -29.69% |
| Jan, 2025 | $137.2 | $99.91 | $37.28 | 33,742,419.0 | -20.42% |
E L F Beauty Inc Stock (ELF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $147.3 | $121.5 | $25.81 | 27,234,300.0 | -1.86% |
| Nov, 2024 | $135.4 | $98.50 | $36.93 | 70,107,546.0 | +23.06% |
| Oct, 2024 | $116.6 | $100.1 | $16.49 | 48,917,647.0 | -3.47% |
| Sep, 2024 | $147.4 | $107.7 | $39.80 | 55,140,147.0 | -27.21% |
| Aug, 2024 | $190.4 | $142.0 | $48.38 | 48,673,423.0 | -13.21% |
| Jul, 2024 | $219.8 | $164.6 | $55.22 | 31,172,061.0 | -18.10% |
| Jun, 2024 | $218.5 | $173.1 | $45.40 | 29,227,221.0 | +12.74% |
| May, 2024 | $197.8 | $150.5 | $47.36 | 35,530,218.0 | +15.00% |
| Apr, 2024 | $196.4 | $153.7 | $42.64 | 41,762,723.0 | -17.09% |
| Mar, 2024 | $221.8 | $187.1 | $34.70 | 25,013,077.0 | -5.99% |
| Feb, 2024 | $210.0 | $158.9 | $51.03 | 29,470,784.0 | +30.72% |
| Jan, 2024 | $164.7 | $131.5 | $33.21 | 35,355,464.0 | +10.52% |
2.27%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):