Free Trial

e.l.f. Beauty (ELF) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free ELF Stock Alerts
$160.12
-0.41 (-0.26%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

e.l.f. Beauty Stock Price Performance

5 Day
Performance
-1.51%
1 Month
Performance
-0.79%
3 Month
Performance
-5.70%
6 Month
Performance
+66.53%
Year-To-Date
Performance
+10.93%
1 Year
Performance
+81.15%
Receive ELF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for e.l.f. Beauty and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

ELF Stock Chart for Sunday, May, 5, 2024

ELF Chart by TradingView

e.l.f. Beauty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$160.53$160.17
-0.22%		$164.75$158.801.02 million shs$8.89 billion
05/02/2024$158.40$160.53
+1.34%		$161.24$156.271.15 million shs$8.91 billion
05/01/2024$162.57$158.40
-2.57%		$162.58$154.501.59 million shs$8.79 billion
04/30/2024$171.86$162.57
-5.41%		$172.22$162.231.70 million shs$9.02 billion
04/29/2024$179.63$171.86
-4.33%		$182.73$170.771.53 million shs$9.54 billion
04/26/2024$175.95$179.56
+2.05%		$179.56$172.001.51 million shs$9.97 billion
04/25/2024$177.03$175.95
-0.61%		$178.96$169.502.06 million shs$9.77 billion
04/24/2024$176.98$177.03
+0.03%		$181.97$172.702.52 million shs$9.83 billion
04/23/2024$161.50$176.98
+9.59%		$178.13$163.112.51 million shs$9.82 billion
04/22/2024$156.73$161.50
+3.04%		$162.53$153.721.56 million shs$8.96 billion
04/19/2024$167.57$156.73
-6.47%		$165.88$154.422.66 million shs$8.70 billion
04/18/2024$166.26$167.57
+0.79%		$172.08$162.642.23 million shs$9.30 billion
04/17/2024$165.66$166.26
+0.36%		$173.65$163.671.73 million shs$9.23 billion
04/16/2024$163.40$165.66
+1.38%		$167.40$162.611.15 million shs$9.20 billion
04/15/2024$162.91$163.40
+0.30%		$167.94$162.801.16 million shs$9.07 billion
04/12/2024$167.05$162.91
-2.48%		$168.07$161.771.23 million shs$9.04 billion
04/11/2024$167.12$167.05
-0.04%		$171.59$166.141.15 million shs$9.27 billion
04/10/2024$170.36$167.12
-1.90%		$174.36$166.401.66 million shs$9.28 billion
04/09/2024$165.66$170.36
+2.84%		$170.88$165.881.95 million shs$9.46 billion
04/08/2024$161.38$165.66
+2.65%		$168.79$161.541.32 million shs$9.20 billion
04/05/2024$162.68$161.40
-0.79%		$165.33$160.612.63 million shs$8.96 billion
04/04/2024$163.76$162.68
-0.66%		$169.86$162.292.34 million shs$9.03 billion
04/03/2024$185.97$163.76
-11.94%		$179.75$163.344.09 million shs$9.09 billion
04/02/2024$191.97$185.97
-3.13%		$186.44$181.211.71 million shs$10.32 billion
04/01/2024$196.03$191.97
-2.07%		$196.17$187.051.71 million shs$10.66 billion
03/29/2024$196.04$196.03
-0.01%		$200.65$193.90957,685 shs$10.88 billion
03/28/2024$196.21$196.04
-0.09%		$200.65$193.90957,403 shs$10.88 billion
03/27/2024$197.85$196.21
-0.83%		$199.79$192.92923,184 shs$10.89 billion
03/26/2024$200.05$197.85
-1.10%		$205.89$197.63864,027 shs$10.98 billion
03/25/2024$205.60$200.05
-2.70%		$207.01$199.411.12 million shs$11.10 billion
03/22/2024$207.31$205.52
-0.86%		$209.61$202.19991,203 shs$11.41 billion
03/21/2024$200.54$207.31
+3.38%		$209.36$196.721.36 million shs$11.51 billion
03/20/2024$190.59$200.54
+5.22%		$201.39$187.711.10 million shs$11.13 billion
03/19/2024$196.69$190.59
-3.10%		$195.24$187.131.49 million shs$10.58 billion
03/18/2024$199.37$196.69
-1.34%		$206.41$195.641.18 million shs$10.92 billion
03/15/2024$200.20$199.30
-0.45%		$201.51$194.841.66 million shs$11.06 billion
03/14/2024$206.42$200.20
-3.01%		$207.81$198.24793,572 shs$11.11 billion
03/13/2024$205.44$206.42
+0.48%		$209.72$203.65827,152 shs$11.46 billion
03/12/2024$194.04$205.44
+5.88%		$206.48$194.301.18 million shs$11.40 billion
03/11/2024$200.91$194.04
-3.42%		$199.23$192.681.37 million shs$10.77 billion
Stock-Picking AI Predicts #1 Stock of 2024 (Ad)

Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.

Click here to learn what's coming (and how to prepare).
03/08/2024$210.04$200.91
-4.35%		$213.80$200.751.48 million shs$11.15 billion
03/07/2024$207.07$210.04
+1.43%		$212.10$207.08755,555 shs$11.66 billion
03/06/2024$201.72$207.07
+2.65%		$212.90$206.541.29 million shs$11.49 billion
03/05/2024$209.04$201.72
-3.50%		$206.50$192.542.49 million shs$11.20 billion
03/04/2024$217.40$209.04
-3.85%		$221.83$205.631.90 million shs$11.60 billion
03/01/2024$208.41$217.40
+4.31%		$217.71$207.601.30 million shs$12.07 billion
02/29/2024$204.83$208.41
+1.75%		$209.90$203.591.21 million shs$11.57 billion
02/28/2024$201.94$204.83
+1.43%		$206.53$199.411.27 million shs$11.37 billion
02/27/2024$199.60$201.94
+1.17%		$204.72$197.711.50 million shs$11.21 billion
02/26/2024$185.94$199.60
+7.35%		$200.49$188.001.60 million shs$11.08 billion
02/23/2024$182.33$185.94
+1.98%		$186.94$179.501.20 million shs$10.32 billion
02/22/2024$172.33$182.33
+5.80%		$183.62$176.241.16 million shs$10.12 billion
02/21/2024$171.21$172.33
+0.65%		$176.27$170.01729,947 shs$9.57 billion
02/20/2024$173.98$171.21
-1.59%		$175.01$168.88958,013 shs$9.50 billion
02/19/2024$173.98$173.98$177.17$172.22857,600 shs$9.66 billion
02/16/2024$175.27$173.94
-0.76%		$177.17$172.23857,154 shs$9.66 billion
02/15/2024$166.78$175.27
+5.09%		$175.54$168.001.26 million shs$9.73 billion
02/14/2024$167.83$166.78
-0.63%		$172.03$165.051.20 million shs$9.26 billion
02/13/2024$171.98$167.83
-2.41%		$172.77$163.811.34 million shs$9.32 billion
02/12/2024$174.52$171.98
-1.46%		$179.58$171.561.40 million shs$9.55 billion
02/09/2024$171.44$174.61
+1.85%		$175.74$170.661.52 million shs$9.64 billion
02/08/2024$164.85$171.44
+4.00%		$174.20$167.671.91 million shs$9.46 billion
02/07/2024$173.32$164.85
-4.89%		$172.89$160.534.16 million shs$9.10 billion
02/06/2024$169.79$173.32
+2.08%		$174.65$168.582.22 million shs$9.57 billion
02/05/2024$169.76$169.79
+0.02%		$174.32$161.071.90 million shs$9.37 billion

Related Companies:
This page (NYSE:ELF) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Charles Payne Demystifies Options
Unstoppable Prosperity
The asset beating inflation by 4x
Colonial Metals
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith