Get the Stockscreener App
131.20
1.10%
1.43
After Hours:
131.23
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 29, 2025, is $131.20.
- 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 1,857% to $131.20 now.
- The 52-week high stock price for ELF is $150.99, representing a 15.08% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for ELF is $49.40, indicating a -62.35% 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 29, 2025 | $133.8 | $129.0 | $4.78 | 1,182,334.0 | +1.10% |
| Sep 26, 2025 | $132.5 | $127.8 | $4.68 | 1,353,318.0 | -0.71% |
| Sep 25, 2025 | $130.7 | $125.1 | $5.60 | 1,699,761.0 | +1.46% |
| Sep 24, 2025 | $135.6 | $128.8 | $6.84 | 1,822,461.0 | -5.33% |
| Sep 23, 2025 | $140.7 | $135.5 | $5.24 | 1,375,908.0 | -0.91% |
| Sep 22, 2025 | $139.8 | $136.5 | $3.30 | 1,530,341.0 | -1.89% |
| Sep 19, 2025 | $147.5 | $139.5 | $7.96 | 2,369,333.0 | -4.57% |
| Sep 18, 2025 | $149.5 | $144.7 | $4.80 | 1,728,563.0 | +0.38% |
| Sep 17, 2025 | $151.0 | $144.1 | $6.86 | 2,319,518.0 | +1.98% |
| Sep 16, 2025 | $146.8 | $140.4 | $6.35 | 1,782,867.0 | -0.76% |
| Sep 15, 2025 | $144.9 | $135.3 | $9.62 | 1,681,643.0 | +6.77% |
| Sep 12, 2025 | $140.8 | $133.9 | $6.97 | 1,241,983.0 | -2.06% |
| Sep 11, 2025 | $138.1 | $133.6 | $4.49 | 1,288,193.0 | +2.70% |
| Sep 10, 2025 | $139.2 | $131.8 | $7.36 | 1,902,494.0 | -3.16% |
| Sep 09, 2025 | $139.6 | $135.2 | $4.38 | 1,521,996.0 | +0.60% |
| Sep 08, 2025 | $139.8 | $133.1 | $6.67 | 2,351,881.0 | +3.01% |
| 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% |
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 | $151.0 | $119.0 | $31.97 | 36,194,298.0 | +4.96% |
| 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% |
0.00%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):