Free Trial

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

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free ELF Stock Alerts
$186.91
+4.51 (+2.47%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

e.l.f. Beauty Stock Price Performance

5 Day
Performance
-3.29%
1 Month
Performance
+16.43%
3 Month
Performance
-14.02%
6 Month
Performance
+52.65%
Year-To-Date
Performance
+29.49%
1 Year
Performance
+77.69%
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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

ELF Stock Chart for Sunday, June, 2, 2024

ELF Chart by TradingView

e.l.f. Beauty Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
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
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
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
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

Related Companies:
This page (NYSE:ELF) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders