Get the Stockscreener App
133.97
0.19%
0.25
After Hours:
134.00
0.03
+0.02%
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 September 05, 2025, is $133.97.
- 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 1,898% to $133.97 now.
- The 52-week high stock price for ELF is $147.33, representing a 9.97% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for ELF is $49.40, indicating a -63.13% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $138.8 | $131.2 | $7.61 | 2,398,682.0 | +0.19% |
| Sep 04, 2025 | $136.7 | $132.0 | $4.70 | 1,993,508.0 | +2.74% |
| Sep 03, 2025 | $130.9 | $125.2 | $5.72 | 1,482,193.0 | +3.63% |
| Sep 02, 2025 | $125.9 | $119.0 | $6.87 | 1,984,987.0 | +0.48% |
| Aug 29, 2025 | $132.3 | $123.7 | $8.59 | 1,807,419.0 | -3.36% |
| Aug 28, 2025 | $131.1 | $125.9 | $5.20 | 2,196,668.0 | +3.56% |
| Aug 27, 2025 | $125.6 | $114.8 | $10.80 | 1,983,906.0 | +8.57% |
| Aug 26, 2025 | $115.8 | $112.8 | $2.99 | 1,268,879.0 | +0.97% |
| Aug 25, 2025 | $116.2 | $112.4 | $3.82 | 1,446,733.0 | -3.57% |
| Aug 22, 2025 | $119.0 | $116.2 | $2.79 | 1,436,036.0 | +1.58% |
| Aug 21, 2025 | $118.2 | $113.6 | $4.61 | 2,368,984.0 | -3.43% |
| Aug 20, 2025 | $120.6 | $117.6 | $2.96 | 1,542,089.0 | +0.51% |
| Aug 19, 2025 | $123.9 | $119.8 | $4.17 | 1,753,965.0 | -3.16% |
| Aug 18, 2025 | $123.9 | $116.6 | $7.27 | 2,119,525.0 | +6.33% |
| Aug 15, 2025 | $120.0 | $115.0 | $5.04 | 2,120,208.0 | -2.70% |
| Aug 14, 2025 | $121.8 | $117.3 | $4.50 | 1,859,160.0 | -2.70% |
| Aug 13, 2025 | $123.9 | $117.6 | $6.31 | 2,353,664.0 | +5.28% |
| Aug 12, 2025 | $118.9 | $112.0 | $6.94 | 2,697,564.0 | +4.55% |
| Aug 11, 2025 | $115.7 | $106.3 | $9.37 | 6,184,586.0 | +9.73% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $138.8 | $119.0 | $19.76 | 10,258,052.0 | +7.18% |
| 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% |
0.62%
9.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):