Free Trial

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

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free ELF Stock Alerts
$163.91
-6.52 (-3.83%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

e.l.f. Beauty Stock Price Performance

5 Day
Performance
+2.37%
1 Month
Performance
-1.92%
3 Month
Performance
-6.08%
6 Month
Performance
+72.37%
Year-To-Date
Performance
+13.56%
1 Year
Performance
+85.27%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

ELF Stock Chart for Saturday, May, 11, 2024

ELF Chart by TradingView

e.l.f. Beauty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NYSE:ELF) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings