Free Trial

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

$210.90
+1.98 (+0.95%)
(As of 07/12/2024 ET)

e.l.f. Beauty Stock Price Performance

5 Day
Performance
+3.75%
1 Month
Performance
+5.18%
3 Month
Performance
+29.45%
6 Month
Performance
+33.80%
Year-To-Date
Performance
+46.10%
1 Year
Performance
+82.47%
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

ELF Stock Chart for Saturday, July, 13, 2024

e.l.f. Beauty Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/12/2024$208.97$210.88
+0.91%
$219.77$209.391.89 million shs$11.80 billion
07/11/2024$199.57$208.97
+4.71%
$210.83$201.031.13 million shs$11.69 billion
07/10/2024$206.74$199.57
-3.47%
$211.20$196.371.11 million shs$11.16 billion
07/09/2024$203.25$206.74
+1.72%
$210.38$202.011.04 million shs$11.57 billion
07/08/2024$200.24$203.25
+1.50%
$206.38$198.63878,834 shs$11.37 billion
07/05/2024$202.02$200.29
-0.86%
$204.07$197.58894,051 shs$11.20 billion
07/04/2024$201.99$202.02
+0.01%
$205.35$200.16580,348 shs$11.30 billion
07/03/2024$204.23$201.99
-1.10%
$205.35$200.16580,303 shs$11.30 billion
07/02/2024$204.27$204.23
-0.02%
$206.91$200.16903,949 shs$11.42 billion
07/01/2024$210.72$204.27
-3.06%
$219.52$200.841.77 million shs$11.43 billion
06/28/2024$218.02$210.74
-3.34%
$215.99$207.188.23 million shs$11.79 billion
06/27/2024$204.46$218.02
+6.63%
$218.50$202.651.42 million shs$12.20 billion
06/26/2024$208.73$204.46
-2.05%
$213.48$203.811.27 million shs$11.44 billion
06/25/2024$204.20$208.73
+2.22%
$211.54$201.28966,377 shs$11.68 billion
06/24/2024$205.91$204.20
-0.83%
$215.94$202.691.34 million shs$11.42 billion
06/21/2024$209.47$205.99
-1.66%
$208.51$203.091.32 million shs$11.52 billion
06/20/2024$213.73$209.47
-1.99%
$215.08$205.701.57 million shs$11.72 billion
06/19/2024$213.67$213.73
+0.03%
$214.61$199.121.78 million shs$11.96 billion
06/18/2024$195.45$213.67
+9.32%
$214.61$199.221.78 million shs$11.95 billion
06/17/2024$192.63$195.45
+1.46%
$198.01$189.01691,981 shs$10.93 billion
06/14/2024$200.50$192.38
-4.05%
$200.57$190.50814,382 shs$10.76 billion
06/13/2024$197.26$200.50
+1.64%
$202.29$195.63931,882 shs$11.22 billion
06/12/2024$189.62$197.26
+4.03%
$202.47$192.231.49 million shs$11.03 billion
06/11/2024$182.59$189.62
+3.85%
$190.98$178.421.59 million shs$10.61 billion
06/10/2024$177.63$182.59
+2.79%
$182.61$173.10949,885 shs$10.21 billion
06/07/2024$183.59$177.52
-3.31%
$184.61$177.09916,646 shs$9.93 billion
06/06/2024$184.56$183.59
-0.53%
$187.34$182.481.02 million shs$10.27 billion
06/05/2024$189.74$184.56
-2.73%
$189.42$181.511.44 million shs$10.32 billion
06/04/2024$196.67$189.74
-3.52%
$198.49$189.421.04 million shs$10.61 billion
06/03/2024$186.91$196.67
+5.22%
$202.56$188.011.84 million shs$11.00 billion
05/31/2024$182.40$186.84
+2.43%
$187.41$178.001.43 million shs$10.45 billion
05/30/2024$183.73$182.40
-0.72%
$187.30$181.751.14 million shs$10.20 billion
05/29/2024$193.26$183.73
-4.93%
$191.98$183.421.14 million shs$10.28 billion
05/28/2024$191.42$193.26
+0.96%
$193.64$183.611.48 million shs$10.81 billion
05/27/2024$191.42$191.42$197.85$184.002.55 million shs$10.71 billion
05/24/2024$184.64$191.48
+3.70%
$197.85$184.052.55 million shs$10.63 billion
05/23/2024$155.65$184.64
+18.63%
$191.16$169.687.66 million shs$10.25 billion
05/22/2024$159.04$155.65
-2.13%
$159.81$155.382.85 million shs$8.64 billion
05/21/2024$153.82$159.04
+3.39%
$159.12$154.111.34 million shs$8.83 billion
05/20/2024$158.45$153.82
-2.92%
$157.79$150.491.87 million shs$8.54 billion
Anyone can do this, rich and poor alike (Ad)

I’ve been a financial analyst for almost three decades, but I don’t think I’ve ever seen anything quite like this before.

Watch now
05/17/2024$162.28$158.47
-2.35%
$164.98$157.661.37 million shs$8.80 billion
05/16/2024$168.42$162.28
-3.65%
$168.53$162.261.32 million shs$9.01 billion
05/15/2024$161.60$168.42
+4.22%
$169.77$164.331.33 million shs$9.35 billion
05/14/2024$161.64$161.60
-0.02%
$163.62$158.131.08 million shs$8.97 billion
05/13/2024$164.09$161.64
-1.49%
$165.74$160.67733,674 shs$8.97 billion
05/10/2024$170.44$163.91
-3.83%
$171.51$162.261.06 million shs$9.10 billion
05/09/2024$161.27$170.44
+5.69%
$170.89$160.911.22 million shs$9.46 billion
05/08/2024$163.60$161.27
-1.42%
$164.68$159.67803,600 shs$8.95 billion
05/07/2024$164.68$163.60
-0.66%
$165.76$160.59893,444 shs$9.08 billion
05/06/2024$160.12$164.68
+2.85%
$166.28$161.51914,202 shs$9.14 billion
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

This page (NYSE:ELF) was last updated on 7/13/2024 by MarketBeat.com Staff

From Our Partners