5 DAY PERFORMANCE
+77.89%
1 MONTH PERFORMANCE
+67.46%
3 MONTH PERFORMANCE
-4.40%
6 MONTH PERFORMANCE
+9.65%
YEAR-TO-DATE PERFORMANCE
+0.14%
1 YEAR PERFORMANCE
-38.76%
e.l.f. Beauty, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $69.52 | $68.21 (-1.88%) | $69.81 | $65.63 | 2.16 M | $3.73 B |
| 03/11/2025 | $73.15 | $69.52 (-4.96%) | $73.86 | $67.77 | 2.85 M | $3.92 B |
| 03/10/2025 | $70.15 | $74.04 (5.55%) | $78.00 | $70.00 | 4.78 M | $4.17 B |
| 03/07/2025 | $64.00 | $70.68 (10.44%) | $70.98 | $64.00 | 4.07 M | $3.98 B |
| 03/06/2025 | $63.68 | $64.42 (1.16%) | $66.01 | $63.00 | 1.78 M | $3.63 B |
| 03/05/2025 | $65.00 | $64.67 (-0.51%) | $65.59 | $63.47 | 2.24 M | $3.64 B |
| 03/04/2025 | $63.16 | $63.93 (1.22%) | $65.55 | $61.90 | 2.99 M | $3.60 B |
| 03/03/2025 | $70.75 | $63.81 (-9.81%) | $70.87 | $63.74 | 3.06 M | $3.60 B |
| 02/28/2025 | $69.57 | $70.25 (0.98%) | $70.88 | $68.88 | 2.15 M | $3.96 B |
| 02/27/2025 | $71.87 | $69.90 (-2.74%) | $72.94 | $69.53 | 2.54 M | $3.94 B |
| 02/26/2025 | $74.14 | $71.76 (-3.21%) | $74.62 | $71.15 | 1.50 M | $4.04 B |
| 02/25/2025 | $74.85 | $72.80 (-2.74%) | $77.18 | $71.10 | 2.54 M | $4.10 B |
| 02/24/2025 | $76.14 | $75.35 (-1.04%) | $76.72 | $72.83 | 2.58 M | $4.25 B |
| 02/21/2025 | $72.09 | $74.92 (3.93%) | $76.35 | $71.84 | 2.96 M | $4.22 B |
| 02/20/2025 | $72.95 | $71.11 (-2.52%) | $73.23 | $70.99 | 2.86 M | $4.01 B |
| 02/19/2025 | $72.90 | $73.11 (0.29%) | $74.16 | $71.78 | 2.16 M | $4.12 B |
| 02/18/2025 | $73.32 | $72.27 (-1.43%) | $75.77 | $71.91 | 3.58 M | $4.07 B |
| 02/14/2025 | $74.99 | $73.00 (-2.65%) | $75.11 | $71.39 | 3.06 M | $4.11 B |
| 02/13/2025 | $75.88 | $74.95 (-1.23%) | $78.29 | $73.83 | 3.47 M | $4.22 B |
| 02/12/2025 | $75.00 | $75.08 (0.11%) | $76.40 | $72.55 | 4.01 M | $4.23 B |
| 02/11/2025 | $73.03 | $76.94 (5.35%) | $77.31 | $71.25 | 4.69 M | $4.34 B |
| 02/10/2025 | $70.81 | $73.86 (4.31%) | $73.86 | $69.04 | 7.16 M | $4.16 B |
| 02/07/2025 | $66.30 | $71.13 (7.29%) | $73.63 | $63.50 | 23.55 M | $4.01 B |
| 02/06/2025 | $87.93 | $88.49 (0.64%) | $88.88 | $86.29 | 7.25 M | $4.99 B |
| 02/05/2025 | $89.37 | $87.32 (-2.29%) | $89.62 | $85.41 | 3.27 M | $4.92 B |
| 02/04/2025 | $92.69 | $88.44 (-4.59%) | $92.69 | $86.14 | 5.60 M | $4.98 B |
| 02/03/2025 | $94.74 | $93.44 (-1.37%) | $96.98 | $92.20 | 3.25 M | $5.26 B |
| 01/31/2025 | $107.11 | $99.91 (-6.72%) | $107.48 | $99.91 | 2.94 M | $5.63 B |
| 01/30/2025 | $107.03 | $107.05 (0.02%) | $108.33 | $105.60 | 1.57 M | $6.03 B |
| 01/29/2025 | $106.16 | $105.96 (-0.19%) | $107.25 | $104.59 | 1.23 M | $5.97 B |
| 01/28/2025 | $105.14 | $106.16 (0.97%) | $107.95 | $101.50 | 1.75 M | $5.98 B |
| 01/27/2025 | $109.00 | $104.33 (-4.28%) | $109.89 | $103.72 | 2.63 M | $5.88 B |
| 01/24/2025 | $119.10 | $110.55 (-7.18%) | $120.19 | $110.20 | 2.34 M | $6.23 B |
| 01/23/2025 | $115.53 | $118.38 (2.47%) | $119.08 | $115.32 | 1.22 M | $6.67 B |
| 01/22/2025 | $119.16 | $116.69 (-2.07%) | $119.16 | $114.81 | 1.81 M | $6.57 B |
| 01/21/2025 | $126.00 | $118.49 (-5.96%) | $127.98 | $118.18 | 3.65 M | $6.68 B |
| 01/17/2025 | $135.33 | $126.95 (-6.19%) | $136.00 | $126.90 | 1.97 M | $7.15 B |
| 01/16/2025 | $131.99 | $133.91 (1.45%) | $135.86 | $129.73 | 1.36 M | $7.55 B |
| 01/15/2025 | $136.31 | $128.41 (-5.8%) | $137.19 | $127.07 | 2.34 M | $7.24 B |
| 01/14/2025 | $133.50 | $131.48 (-1.51%) | $136.00 | $131.22 | 995,700 | $7.41 B |
| 01/13/2025 | $125.90 | $132.12 (4.94%) | $132.39 | $124.36 | 1.93 M | $7.44 B |
| 01/10/2025 | $125.00 | $124.89 (-0.09%) | $128.99 | $123.89 | 1.23 M | $7.04 B |
| 01/08/2025 | $125.73 | $127.60 (1.49%) | $127.93 | $124.00 | 1.40 M | $7.19 B |
| 01/07/2025 | $128.97 | $127.74 (-0.95%) | $133.33 | $126.46 | 1.26 M | $7.20 B |
| 01/06/2025 | $129.20 | $125.73 (-2.69%) | $132.98 | $125.42 | 1.13 M | $7.08 B |
| 01/03/2025 | $124.00 | $125.39 (1.12%) | $125.79 | $122.89 | 963,177 | $7.07 B |
| 01/02/2025 | $126.66 | $122.99 (-2.9%) | $127.70 | $122.95 | 1.09 M | $6.93 B |
| 12/31/2024 | $127.72 | $125.55 (-1.7%) | $128.80 | $123.81 | 871,013 | $7.07 B |
| 12/30/2024 | $125.95 | $127.11 (0.92%) | $129.01 | $124.00 | 926,176 | $7.16 B |
| 12/27/2024 | $130.52 | $127.76 (-2.11%) | $133.30 | $126.74 | 855,018 | $7.20 B |
| 12/26/2024 | $130.76 | $130.90 (0.11%) | $132.40 | $129.70 | 589,405 | $7.38 B |
| 12/24/2024 | $129.55 | $131.91 (1.82%) | $132.38 | $128.61 | 495,239 | $7.43 B |
| 12/23/2024 | $129.47 | $128.95 (-0.4%) | $131.22 | $127.22 | 733,000 | $7.27 B |
| 12/20/2024 | $126.19 | $128.66 (1.96%) | $132.07 | $125.00 | 2.16 M | $7.25 B |
| 12/19/2024 | $127.01 | $129.09 (1.64%) | $129.36 | $123.49 | 1.14 M | $7.27 B |
| 12/18/2024 | $135.11 | $127.20 (-5.85%) | $136.71 | $126.04 | 1.33 M | $7.17 B |
| 12/17/2024 | $138.79 | $134.89 (-2.81%) | $139.76 | $134.62 | 1.09 M | $7.60 B |
| 12/16/2024 | $138.91 | $140.27 (0.98%) | $140.90 | $136.01 | 1.93 M | $7.90 B |
| 12/13/2024 | $134.44 | $140.63 (4.6%) | $141.20 | $132.90 | 1.57 M | $7.92 B |
| 12/12/2024 | $136.80 | $131.51 (-3.87%) | $136.80 | $130.43 | 1.54 M | $7.41 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.
