Get the Stockscreener App
76.17
1.25%
0.94
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 November 28, 2025, is $76.17.
- 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 1,036% to $76.17 now.
- The 52-week high stock price for ELF is $150.99, representing a 98.23% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for ELF is $49.40, indicating a -35.15% 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 2024 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 |
|---|---|---|---|---|---|
| Nov 28, 2025 | $77.37 | $74.58 | $2.79 | 1,055,722.0 | +1.25% |
| Nov 26, 2025 | $75.73 | $71.40 | $4.33 | 1,619,071.0 | +4.33% |
| Nov 25, 2025 | $72.19 | $69.69 | $2.50 | 1,648,813.0 | +1.21% |
| Nov 24, 2025 | $71.83 | $69.17 | $2.66 | 1,787,712.0 | +1.71% |
| Nov 21, 2025 | $70.80 | $67.37 | $3.43 | 2,113,875.0 | +2.38% |
| Nov 20, 2025 | $72.48 | $68.07 | $4.41 | 2,551,527.0 | -3.96% |
| Nov 19, 2025 | $73.00 | $70.35 | $2.65 | 2,230,749.0 | -2.49% |
| Nov 18, 2025 | $73.82 | $70.56 | $3.26 | 1,929,259.0 | +0.37% |
| Nov 17, 2025 | $76.78 | $72.42 | $4.36 | 3,145,543.0 | -0.98% |
| Nov 14, 2025 | $76.00 | $72.01 | $3.99 | 2,919,231.0 | -1.18% |
| Nov 13, 2025 | $78.00 | $73.88 | $4.12 | 2,769,949.0 | -4.31% |
| Nov 12, 2025 | $79.45 | $77.19 | $2.26 | 2,599,593.0 | -0.29% |
| Nov 11, 2025 | $80.62 | $77.00 | $3.62 | 3,066,786.0 | -2.35% |
| Nov 10, 2025 | $81.00 | $75.90 | $5.10 | 6,592,271.0 | +8.29% |
| Nov 07, 2025 | $77.21 | $69.05 | $8.16 | 8,288,742.0 | -3.66% |
| Nov 06, 2025 | $94.99 | $74.11 | $20.88 | 19,302,809.0 | -35.04% |
| Nov 05, 2025 | $122.4 | $115.5 | $6.85 | 4,208,833.0 | -0.39% |
| Nov 04, 2025 | $119.3 | $115.9 | $3.36 | 1,513,375.0 | -2.19% |
| Nov 03, 2025 | $123.1 | $118.7 | $4.33 | 1,302,278.0 | -0.98% |
| Oct 31, 2025 | $125.0 | $121.9 | $3.05 | 1,827,917.0 | -0.79% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $123.1 | $67.37 | $55.69 | 71,701,860.0 | -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% |
E L F Beauty Inc Stock (ELF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $153.5 | $119.1 | $34.43 | 22,188,400.0 | +22.23% |
| Nov, 2023 | $121.8 | $89.50 | $32.25 | 37,957,773.0 | +27.49% |
| Oct, 2023 | $112.5 | $88.47 | $24.00 | 29,509,659.0 | -15.66% |
| Sep, 2023 | $139.7 | $100.5 | $39.17 | 27,816,680.0 | -20.82% |
| Aug, 2023 | $139.8 | $114.3 | $25.55 | 29,219,807.0 | +18.84% |
| Jul, 2023 | $120.6 | $108.0 | $12.60 | 17,142,950.0 | +2.18% |
| Jun, 2023 | $115.8 | $100.2 | $15.55 | 22,355,857.0 | +9.82% |
| May, 2023 | $107.2 | $83.80 | $23.35 | 24,634,818.0 | +12.14% |
| Apr, 2023 | $97.03 | $78.89 | $18.14 | 16,576,319.0 | +12.64% |
| Mar, 2023 | $83.94 | $67.59 | $16.35 | 23,586,588.0 | +10.17% |
| Feb, 2023 | $75.77 | $56.50 | $19.27 | 17,551,713.0 | +29.89% |
| Jan, 2023 | $58.76 | $48.10 | $10.66 | 19,151,487.0 | +4.07% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):