e.l.f. Beauty, Inc.
ELFNYSEConsumer Defensive● Active
$53.24
+$3.67(+7.40%)
Market Cap$3.2B
P/E Ratio—
52W High$150.99
52W Low$49.22
e.l.f. Beauty, Inc.（ELF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
elf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$221.83
Mar 4, 2024
-76.0% from here
5-Year Low5Y
$20.49
May 20, 2022
+160.3% from low
IPO Priceadj.
$26.50
Sep 22, 2016
+101.2% since IPO
1 Year Ago
$116.51
Jun 9, 2025
-54.2% in 1Y
5 Years Ago
$27.97
Jun 8, 2021
+90.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ELF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $50.05 | $54.10 | $49.22 | $53.23 | $53.23 | 2.7M | +6.36% |
| Jun 5, 2026 | $51.80 | $53.27 | $48.82 | $49.57 | $49.57 | 5.7M | -4.31% |
| Jun 4, 2026 | $52.64 | $53.07 | $50.62 | $51.44 | $51.44 | 4.2M | -2.28% |
| Jun 3, 2026 | $52.02 | $52.56 | $50.20 | $51.99 | $51.99 | 4.2M | -0.06% |
| Jun 2, 2026 | $53.15 | $53.49 | $51.75 | $51.98 | $51.98 | 3.9M | -2.20% |
| Jun 1, 2026 | $56.54 | $56.75 | $53.12 | $53.49 | $53.49 | 4.1M | -5.39% |
| May 29, 2026 | $57.19 | $57.35 | $55.74 | $56.00 | $56.00 | 3.3M | -2.08% |
| May 28, 2026 | $56.90 | $57.42 | $55.31 | $57.40 | $57.40 | 3.2M | +0.88% |
| May 27, 2026 | $55.22 | $59.77 | $55.22 | $57.36 | $57.36 | 5.1M | +3.88% |
| May 26, 2026 | $52.80 | $54.48 | $51.08 | $54.13 | $54.13 | 4.9M | +2.52% |
| May 22, 2026 | $53.20 | $56.49 | $52.08 | $52.90 | $52.90 | 5.2M | -0.56% |
| May 21, 2026 | $54.06 | $54.50 | $49.72 | $53.12 | $53.12 | 9.8M | -1.74% |
| May 20, 2026 | $53.00 | $53.07 | $50.13 | $50.72 | $50.72 | 9.9M | -4.30% |
| May 19, 2026 | $54.56 | $55.00 | $52.40 | $52.98 | $52.98 | 4.2M | -2.90% |
| May 18, 2026 | $56.11 | $57.98 | $54.81 | $54.86 | $54.86 | 2.6M | -2.23% |
| May 15, 2026 | $55.50 | $57.10 | $54.90 | $56.43 | $56.43 | 2.5M | +1.68% |
| May 14, 2026 | $53.39 | $56.73 | $53.16 | $55.47 | $55.47 | 2.9M | +3.90% |
| May 13, 2026 | $55.67 | $56.45 | $52.78 | $53.74 | $53.74 | 4.7M | -3.47% |
| May 12, 2026 | $55.11 | $55.98 | $53.97 | $55.66 | $55.66 | 3.8M | +1.00% |
| May 11, 2026 | $60.00 | $60.31 | $54.70 | $55.19 | $55.19 | 6.4M | -8.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ELF
Jan 1 → Dec 31 · 6 years2026-30.6%$76.75 → $53.23
-30.6%
2025-40.0%$126.66 → $76.04
-40.0%
2024-11.3%$141.59 → $125.55
-11.3%
2023+157.0%$56.17 → $144.34
+157.0%
2022+66.3%$33.26 → $55.30
+66.3%
2021+18.0%$28.15 → $33.21
+18.0%
Best Year2023 · +157.0%
Worst Year2025 · -40.0%
Positive Years3 / 6
Avg Annual Return+26.5%
6Y Total Return+89.1%
6Y CAGR~+11.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.68+0.00%
Mkt Cap $952.4B
Costco Wholesale Corporation
COST
$974.04+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.47+0.00%
Mkt Cap $341.9B
The Procter & Gamble Company
PG
$145.34+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.16+0.00%
Mkt Cap $273.0B
PepsiCo, Inc.
PEP
$140.39+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.10+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.62+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.91+0.00%
Mkt Cap $121.1B
Altria Group, Inc.
MO
$71.53+0.00%
Mkt Cap $119.4BWhat If You Invested in ELF?
If you invested $1,000 in ELF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,012
Total Return+101.2%
CAGR~+7.2% / yr
Profit+$1,012
Based on Sep 22, 2016 · $26.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
e.l.f. Beauty, Inc.（ELF）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $53.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ELF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ELF 历史股价FMP 日线复权 OHLCV