Get the Stockscreener App
52.90
0.41%
-0.22
After Hours:
52.64
-0.26
-0.49%
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 May 22, 2026, is $52.90.
- 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 688.96% to $52.90 now.
- The 52-week high stock price for ELF is $150.99, representing a 185.43% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for ELF is $49.72, indicating a -6.01% decrease from the current share price, occurred on May 21, 2026.
- 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $56.49 | $52.08 | $4.41 | 5,155,726.0 | -0.41% |
| May 21, 2026 | $54.50 | $49.72 | $4.78 | 9,767,664.0 | +4.73% |
| May 20, 2026 | $53.07 | $50.13 | $2.94 | 9,568,868.0 | -4.27% |
| May 19, 2026 | $55.00 | $52.40 | $2.60 | 4,206,015.0 | -3.43% |
| May 18, 2026 | $57.98 | $54.81 | $3.17 | 2,560,206.0 | -2.78% |
| May 15, 2026 | $57.10 | $54.90 | $2.20 | 2,449,975.0 | +1.73% |
| May 14, 2026 | $56.73 | $53.16 | $3.57 | 2,864,020.0 | +3.22% |
| May 13, 2026 | $56.45 | $52.78 | $3.67 | 4,678,973.0 | -3.45% |
| May 12, 2026 | $55.98 | $53.97 | $2.01 | 3,740,146.0 | +0.85% |
| May 11, 2026 | $60.30 | $54.70 | $5.60 | 6,377,187.0 | -9.32% |
| May 08, 2026 | $62.45 | $60.41 | $2.04 | 2,255,886.0 | -1.51% |
| May 07, 2026 | $63.57 | $61.25 | $2.32 | 2,350,607.0 | +0.59% |
| May 06, 2026 | $61.71 | $60.00 | $1.71 | 2,472,511.0 | +3.38% |
| May 05, 2026 | $62.43 | $59.09 | $3.34 | 2,806,233.0 | -3.93% |
| May 04, 2026 | $62.60 | $60.00 | $2.60 | 2,661,386.0 | +2.25% |
| May 01, 2026 | $64.00 | $59.74 | $4.26 | 4,049,989.0 | -5.44% |
| Apr 30, 2026 | $64.47 | $61.24 | $3.23 | 2,170,133.0 | +4.73% |
| Apr 29, 2026 | $62.78 | $60.70 | $2.08 | 2,245,284.0 | -3.05% |
| Apr 28, 2026 | $63.67 | $61.91 | $1.76 | 2,477,558.0 | -1.13% |
| Apr 27, 2026 | $66.15 | $62.74 | $3.41 | 2,829,915.0 | -3.86% |
| Apr 24, 2026 | $67.82 | $65.80 | $2.02 | 1,709,117.0 | +0.08% |
| Apr 23, 2026 | $67.88 | $65.31 | $2.57 | 1,820,170.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $64.00 | $49.72 | $14.28 | 73,121,118.0 | -17.30% |
| Apr, 2026 | $71.23 | $58.54 | $12.69 | 48,683,987.0 | +5.54% |
| Mar, 2026 | $89.00 | $58.05 | $30.95 | 50,963,720.0 | -34.16% |
| Feb, 2026 | $97.50 | $73.12 | $24.38 | 48,972,838.0 | +8.31% |
| 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% |
1.61%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):