5 DAY PERFORMANCE
+20.17%
1 MONTH PERFORMANCE
+45.84%
3 MONTH PERFORMANCE
+7.27%
6 MONTH PERFORMANCE
-1.67%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
-37.33%
e.l.f. Beauty Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $63.50 | $63.18 (-0.5%) | $65.10 | $62.10 | 2.78 M | $3.73 B |
| 06/18/2026 | $63.54 | $64.20 (1.04%) | $65.41 | $63.00 | 3.01 M | $3.79 B |
| 06/17/2026 | $66.52 | $62.28 (-6.37%) | $68.98 | $61.90 | 4.04 M | $3.68 B |
| 06/16/2026 | $65.00 | $66.93 (2.97%) | $70.30 | $64.86 | 6.18 M | $3.95 B |
| 06/15/2026 | $62.93 | $63.99 (1.68%) | $65.34 | $62.58 | 3.14 M | $3.78 B |
| 06/12/2026 | $60.85 | $61.15 (0.49%) | $61.80 | $60.00 | 3.02 M | $3.61 B |
| 06/11/2026 | $58.06 | $60.68 (4.51%) | $60.83 | $56.52 | 3.79 M | $3.58 B |
| 06/10/2026 | $55.66 | $58.12 (4.42%) | $60.85 | $55.60 | 5.19 M | $3.43 B |
| 06/09/2026 | $52.52 | $55.67 (6%) | $57.27 | $52.31 | 4.93 M | $3.29 B |
| 06/08/2026 | $50.05 | $52.28 (4.46%) | $54.10 | $49.22 | 4.82 M | $3.09 B |
| 06/05/2026 | $51.80 | $49.57 (-4.31%) | $53.27 | $48.82 | 5.66 M | $2.93 B |
| 06/04/2026 | $52.64 | $51.44 (-2.28%) | $53.07 | $50.62 | 4.16 M | $3.04 B |
| 06/03/2026 | $52.02 | $51.99 (-0.06%) | $52.56 | $50.20 | 4.21 M | $3.07 B |
| 06/02/2026 | $53.15 | $51.98 (-2.2%) | $53.49 | $51.75 | 3.90 M | $3.07 B |
| 06/01/2026 | $56.54 | $53.49 (-5.39%) | $56.75 | $53.12 | 4.12 M | $3.16 B |
| 05/29/2026 | $57.19 | $56.00 (-2.08%) | $57.35 | $55.74 | 3.25 M | $3.31 B |
| 05/28/2026 | $56.90 | $57.40 (0.88%) | $57.42 | $55.31 | 3.20 M | $3.39 B |
| 05/27/2026 | $55.22 | $57.36 (3.88%) | $59.77 | $55.22 | 5.11 M | $3.39 B |
| 05/26/2026 | $52.80 | $54.13 (2.52%) | $54.48 | $51.08 | 4.86 M | $3.20 B |
| 05/22/2026 | $53.20 | $52.90 (-0.56%) | $56.49 | $52.08 | 5.18 M | $3.12 B |
| 05/21/2026 | $54.06 | $53.12 (-1.74%) | $54.50 | $49.72 | 9.80 M | $3.14 B |
| 05/20/2026 | $53.00 | $50.72 (-4.3%) | $53.07 | $50.13 | 9.89 M | $3.00 B |
| 05/19/2026 | $54.56 | $52.98 (-2.9%) | $55.00 | $52.40 | 4.22 M | $3.13 B |
| 05/18/2026 | $56.11 | $54.86 (-2.23%) | $57.98 | $54.81 | 2.59 M | $3.24 B |
| 05/15/2026 | $55.50 | $56.43 (1.68%) | $57.10 | $54.90 | 2.46 M | $3.33 B |
| 05/14/2026 | $53.39 | $55.47 (3.9%) | $56.73 | $53.16 | 2.87 M | $3.28 B |
| 05/13/2026 | $55.67 | $53.74 (-3.47%) | $56.45 | $52.78 | 4.70 M | $3.17 B |
| 05/12/2026 | $55.11 | $55.66 (1%) | $55.98 | $53.97 | 3.77 M | $3.29 B |
| 05/11/2026 | $60.00 | $55.19 (-8.02%) | $60.31 | $54.70 | 6.41 M | $3.26 B |
| 05/08/2026 | $62.26 | $60.86 (-2.25%) | $62.45 | $60.42 | 2.26 M | $3.59 B |
| 05/07/2026 | $62.09 | $61.79 (-0.48%) | $63.57 | $61.25 | 2.35 M | $3.65 B |
| 05/06/2026 | $61.18 | $61.43 (0.41%) | $61.71 | $60.00 | 2.48 M | $3.63 B |
| 05/05/2026 | $62.30 | $59.42 (-4.62%) | $62.43 | $59.09 | 2.83 M | $3.51 B |
| 05/04/2026 | $60.06 | $61.85 (2.98%) | $62.61 | $60.00 | 2.66 M | $3.65 B |
| 05/01/2026 | $63.10 | $60.49 (-4.14%) | $64.00 | $59.74 | 4.07 M | $3.57 B |
| 04/30/2026 | $61.50 | $63.97 (4.02%) | $64.47 | $61.24 | 2.18 M | $3.78 B |
| 04/29/2026 | $62.15 | $61.08 (-1.72%) | $62.78 | $60.70 | 2.27 M | $3.61 B |
| 04/28/2026 | $63.00 | $63.00 (0%) | $63.67 | $61.91 | 2.48 M | $3.72 B |
| 04/27/2026 | $66.15 | $63.72 (-3.67%) | $66.15 | $62.74 | 2.84 M | $3.76 B |
| 04/24/2026 | $66.87 | $66.28 (-0.88%) | $67.82 | $65.80 | 1.71 M | $3.91 B |
| 04/23/2026 | $65.31 | $66.23 (1.41%) | $67.88 | $65.31 | 1.83 M | $3.91 B |
| 04/22/2026 | $67.59 | $65.58 (-2.97%) | $67.60 | $65.05 | 2.29 M | $3.87 B |
| 04/21/2026 | $68.27 | $66.98 (-1.89%) | $70.20 | $66.61 | 1.77 M | $3.96 B |
| 04/20/2026 | $66.67 | $68.42 (2.62%) | $68.65 | $65.60 | 1.75 M | $4.04 B |
| 04/17/2026 | $70.94 | $66.82 (-5.81%) | $71.23 | $66.51 | 2.80 M | $3.95 B |
| 04/16/2026 | $69.86 | $69.25 (-0.87%) | $71.12 | $68.11 | 1.60 M | $4.09 B |
| 04/15/2026 | $69.15 | $69.86 (1.03%) | $70.30 | $68.25 | 1.64 M | $4.13 B |
| 04/14/2026 | $66.22 | $68.90 (4.05%) | $69.29 | $66.22 | 2.29 M | $4.07 B |
| 04/13/2026 | $64.09 | $65.62 (2.39%) | $67.19 | $64.06 | 2.25 M | $3.88 B |
| 04/10/2026 | $63.73 | $65.13 (2.2%) | $65.46 | $63.11 | 2.14 M | $3.85 B |
| 04/09/2026 | $61.06 | $63.93 (4.7%) | $65.01 | $59.91 | 2.10 M | $3.78 B |
| 04/08/2026 | $65.65 | $61.77 (-5.91%) | $67.21 | $61.70 | 3.42 M | $3.65 B |
| 04/07/2026 | $62.32 | $61.14 (-1.89%) | $63.08 | $59.98 | 2.54 M | $3.61 B |
| 04/06/2026 | $60.50 | $63.22 (4.5%) | $64.06 | $60.42 | 2.15 M | $3.73 B |
| 04/02/2026 | $59.14 | $61.16 (3.42%) | $62.13 | $58.54 | 3.08 M | $3.61 B |
| 04/01/2026 | $61.75 | $62.30 (0.89%) | $63.77 | $61.26 | 3.80 M | $3.68 B |
| 03/31/2026 | $60.23 | $60.61 (0.63%) | $61.33 | $58.05 | 3.59 M | $3.58 B |
| 03/30/2026 | $61.31 | $59.35 (-3.2%) | $62.75 | $59.00 | 3.10 M | $3.51 B |
| 03/27/2026 | $65.71 | $61.05 (-7.09%) | $66.15 | $60.90 | 2.76 M | $3.61 B |
| 03/26/2026 | $68.25 | $66.88 (-2.01%) | $69.99 | $66.74 | 1.54 M | $3.95 B |
| 03/25/2026 | $68.63 | $69.65 (1.49%) | $69.71 | $67.16 | 1.81 M | $4.11 B |
| 03/24/2026 | $71.00 | $67.56 (-4.85%) | $71.50 | $67.48 | 2.56 M | $3.99 B |
| 03/23/2026 | $74.50 | $71.92 (-3.46%) | $75.10 | $71.00 | 2.37 M | $4.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
