e.l.f. Beauty, Inc. (ELF) NYSE

51.98

-1.51(-2.82%)

Updated at June 02 04:00PM

Currency In USD

ELF Historical Return

If you invested $1000 in e.l.f. Beauty, Inc. (ELF) since IPO date, it would be worth $1,961.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,901.94, while $1000 invested 1 year ago would be worth $452.87. This corresponds to total returns of 96.15%, 90.19%, -54.71%, respectively, with annualized returns of 7.19%, 13.71%, -54.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ELF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	53.15	51.98	51.98	53.49	51.75	3.86M
June 01, 2026	56.54	53.49	53.49	56.75	53.12	4.08M
May 29, 2026	57.19	56	56	57.35	55.74	3.24M
May 28, 2026	56.9	57.4	57.4	57.42	55.31	3.18M
May 27, 2026	55.22	57.36	57.36	59.77	55.22	5.1M
May 26, 2026	52.8	54.13	54.13	54.48	51.08	4.84M
May 22, 2026	53.2	52.9	52.9	56.49	52.08	5.16M
May 21, 2026	54.06	53.12	53.12	54.5	49.72	9.78M
May 20, 2026	53	50.72	50.72	53.07	50.13	9.59M
May 19, 2026	54.56	52.98	52.98	55	52.4	4.21M
May 18, 2026	56.11	54.86	54.86	57.98	54.81	2.56M
May 15, 2026	55.5	56.43	56.43	57.1	54.9	2.45M
May 14, 2026	53.39	55.47	55.47	56.73	53.16	2.86M
May 13, 2026	55.67	53.74	53.74	56.45	52.78	4.66M
May 12, 2026	55.11	55.66	55.66	55.98	53.97	3.74M
May 11, 2026	60	55.19	55.19	60.31	54.7	6.37M
May 08, 2026	62.26	60.86	60.86	62.45	60.42	2.25M
May 07, 2026	62.09	61.79	61.79	63.57	61.25	2.35M
May 06, 2026	61.18	61.43	61.43	61.71	60	2.45M
May 05, 2026	62.3	59.42	59.42	62.43	59.09	2.8M
May 04, 2026	60.06	61.85	61.85	62.61	60	2.66M
May 01, 2026	63.1	60.49	60.49	64	59.74	4.04M
April 30, 2026	61.5	63.97	63.97	64.47	61.24	2.16M
April 29, 2026	62.15	61.08	61.08	62.78	60.7	2.24M
April 28, 2026	63	63	63	63.67	61.91	2.48M
April 27, 2026	66.15	63.72	63.72	66.15	62.74	2.82M
April 24, 2026	66.87	66.28	66.28	67.82	65.8	1.68M
April 23, 2026	65.31	66.23	66.23	67.88	65.31	1.82M
April 22, 2026	67.59	65.58	65.58	67.6	65.05	2.27M
April 21, 2026	68.27	66.98	66.98	70.2	66.61	1.75M
April 20, 2026	66.67	68.42	68.42	68.65	65.6	1.74M
April 17, 2026	70.94	66.82	66.82	71.23	66.51	2.77M
April 16, 2026	69.86	69.25	69.25	71.12	68.11	1.59M
April 15, 2026	69.15	69.86	69.86	70.3	68.25	1.61M
April 14, 2026	66.22	68.9	68.9	69.29	66.22	2.28M
April 13, 2026	64.09	65.62	65.62	67.19	64.06	2.24M
April 10, 2026	63.73	65.13	65.13	65.46	63.11	2.14M
April 09, 2026	61.06	63.93	63.93	65.01	59.91	2.09M
April 08, 2026	65.65	61.77	61.77	67.21	61.7	3.4M
April 07, 2026	62.32	61.14	61.14	63.08	59.98	2.54M
April 06, 2026	60.5	63.22	63.22	64.06	60.42	2.14M
April 02, 2026	59.14	61.16	61.16	62.13	58.54	3.07M
April 01, 2026	61.75	62.3	62.3	63.77	61.26	3.78M
March 31, 2026	60.23	60.61	60.61	61.33	58.05	3.57M
March 30, 2026	61.31	59.35	59.35	62.75	59	3.08M
March 27, 2026	65.71	61.05	61.05	66.15	60.9	2.74M
March 26, 2026	68.25	66.88	66.88	69.99	66.74	1.53M
March 25, 2026	68.63	69.65	69.65	69.71	67.16	1.8M
March 24, 2026	71	67.56	67.56	71.5	67.48	2.47M
March 23, 2026	74.5	71.92	71.92	75.1	71	2.36M
March 20, 2026	72.97	72.5	72.5	74.18	71.69	1.95M
March 19, 2026	69.4	73.4	73.4	73.45	68.87	1.94M
March 18, 2026	73.5	70.31	70.31	75.44	70.04	2.94M
March 17, 2026	73.61	74.66	74.66	76.18	73.61	1.3M
March 16, 2026	73.34	73.62	73.62	74.78	72.35	1.68M
March 13, 2026	72.25	73.41	73.41	75.91	71.8	3.01M
March 12, 2026	77.77	72.58	72.58	77.77	72.05	3.02M
March 11, 2026	80.7	79.95	79.95	82.3	79.35	1.45M
March 10, 2026	77.01	80.49	80.49	81.47	76.48	2.23M
March 09, 2026	79.72	77.15	77.15	79.81	73.56	4.09M